IGLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	19.99	20.10	19.97	20.07	20.07	0.05%	45,048
Feb 20, 2025	20.05	20.06	19.95	20.06	20.06	-0.10%	39,023
Feb 19, 2025	19.92	20.08	19.91	20.08	20.08	0.05%	39,695
Feb 18, 2025	19.98	20.07	19.87	20.07	20.07	2.03%	223,936
Feb 14, 2025	19.82	19.93	19.64	19.67	19.67	-1.01%	383,469
Feb 13, 2025	19.85	19.96	19.80	19.87	19.87	0.20%	52,812
Feb 12, 2025	19.70	19.84	19.70	19.83	19.83	-0.20%	41,070
Feb 11, 2025	20.00	20.00	19.67	19.87	19.87	-0.20%	44,560
Feb 10, 2025	19.89	19.91	19.75	19.91	19.91	1.32%	32,167
Feb 7, 2025	19.75	19.75	19.55	19.65	19.65	0.15%	29,071
Feb 6, 2025	19.57	19.63	19.48	19.62	19.62	-0.10%	95,026
Feb 5, 2025	19.82	19.82	19.61	19.64	19.64	-	65,173
Feb 4, 2025	19.50	19.64	19.50	19.64	19.64	0.77%	57,701
Feb 3, 2025	19.77	19.77	19.39	19.49	19.49	-0.61%	131,347
Jan 31, 2025	19.62	19.62	19.46	19.61	19.49	0.41%	66,513
Jan 30, 2025	19.51	19.53	19.38	19.53	19.41	1.56%	65,733
Jan 29, 2025	19.23	19.37	19.21	19.23	19.11	-0.57%	512,421
Jan 28, 2025	19.38	19.38	19.29	19.34	19.22	0.16%	29,182
Jan 27, 2025	19.44	19.44	19.22	19.31	19.19	-0.62%	37,280
Jan 24, 2025	19.47	19.48	19.36	19.43	19.31	0.94%	23,637
Jan 23, 2025	19.17	19.35	19.17	19.25	19.13	-0.67%	34,577
Jan 22, 2025	19.43	19.43	19.30	19.38	19.26	0.26%	41,061
Jan 21, 2025	19.30	19.33	19.13	19.33	19.21	1.26%	36,088
Jan 17, 2025	19.05	19.18	19.05	19.09	18.98	-0.47%	16,725
Jan 16, 2025	19.22	19.22	19.12	19.18	19.06	0.42%	19,856
Jan 15, 2025	19.05	19.12	19.01	19.10	18.98	0.26%	27,784
Jan 14, 2025	19.00	19.05	18.96	19.05	18.94	0.42%	24,165
Jan 13, 2025	18.89	19.02	18.89	18.97	18.86	-0.58%	61,669
Jan 10, 2025	19.14	19.14	18.99	19.08	18.97	0.84%	32,411
Jan 8, 2025	18.98	19.00	18.85	18.92	18.81	0.33%	15,438
Jan 7, 2025	18.83	18.93	18.80	18.86	18.74	0.58%	39,020
Jan 6, 2025	18.66	18.85	18.66	18.75	18.64	-0.36%	566,491
Jan 3, 2025	18.85	18.89	18.79	18.82	18.70	-0.51%	45,877
Jan 2, 2025	18.86	18.95	18.81	18.91	18.80	0.18%	84,441
Dec 31, 2024	18.84	18.90	18.75	18.88	18.65	0.53%	58,105
Dec 30, 2024	18.86	18.87	18.63	18.78	18.56	-0.16%	33,041
Dec 27, 2024	18.89	18.89	18.66	18.81	18.58	-0.32%	24,903
Dec 26, 2024	18.68	18.94	18.68	18.87	18.64	0.58%	67,454
Dec 24, 2024	18.79	18.80	18.67	18.76	18.54	-0.10%	33,260
Dec 23, 2024	18.85	18.85	18.64	18.78	18.56	-0.21%	57,621
Dec 20, 2024	18.75	18.87	18.73	18.82	18.59	0.91%	38,454
Dec 19, 2024	18.67	18.67	18.50	18.65	18.43	0.16%	46,883
Dec 18, 2024	19.00	19.00	18.39	18.62	18.40	-1.95%	334,406
Dec 17, 2024	19.00	19.00	18.85	18.99	18.76	-	80,924
Dec 16, 2024	19.06	19.06	18.88	18.99	18.76	-0.11%	62,436
Dec 13, 2024	19.07	19.07	18.91	19.01	18.78	-0.63%	31,646
Dec 12, 2024	19.20	19.20	19.04	19.13	18.90	-0.98%	42,235
Dec 11, 2024	19.21	19.32	19.20	19.32	19.09	1.05%	37,811
Dec 10, 2024	19.07	19.18	19.07	19.12	18.89	0.74%	40,783
Dec 9, 2024	19.07	19.07	18.95	18.98	18.75	0.69%	39,385
Dec 6, 2024	18.89	18.89	18.80	18.85	18.62	-0.21%	49,787
Dec 5, 2024	18.97	18.97	18.80	18.89	18.66	-0.21%	182,294
Dec 4, 2024	19.02	19.02	18.92	18.93	18.70	-0.11%	56,291
Dec 3, 2024	19.04	19.04	18.85	18.95	18.72	0.05%	292,048
Dec 2, 2024	18.99	18.99	18.76	18.94	18.71	-11.70%	328,407
Nov 29, 2024	21.34	21.45	21.27	21.45	18.81	0.89%	22,298
Nov 27, 2024	21.31	21.33	21.11	21.26	18.64	0.24%	72,401
Nov 26, 2024	21.17	21.37	21.07	21.21	18.60	0.33%	75,754
Nov 25, 2024	21.39	21.39	21.05	21.14	18.53	-2.80%	33,753
Nov 22, 2024	21.71	21.84	21.62	21.75	19.07	1.59%	25,801
Nov 21, 2024	21.34	21.52	21.34	21.41	18.77	0.23%	63,789
Nov 20, 2024	21.28	21.39	21.16	21.36	18.73	0.19%	19,915
Nov 19, 2024	21.37	21.37	21.08	21.32	18.69	1.28%	37,986
Nov 18, 2024	21.06	21.09	20.97	21.05	18.46	2.28%	27,085
Nov 15, 2024	20.67	20.73	20.58	20.58	18.04	-0.68%	50,737
Nov 14, 2024	20.76	20.76	20.54	20.72	18.17	0.05%	42,297
Nov 13, 2024	21.00	21.02	20.71	20.71	18.16	-1.57%	29,490
Nov 12, 2024	21.13	21.13	20.85	21.04	18.45	-0.57%	39,472
Nov 11, 2024	21.25	21.25	21.00	21.16	18.55	-1.58%	42,467
Nov 8, 2024	21.56	21.67	21.50	21.50	18.85	-0.56%	34,529
Nov 7, 2024	21.49	21.71	21.49	21.62	18.96	1.12%	51,129
Nov 6, 2024	21.56	21.56	21.32	21.38	18.74	-2.42%	562,044
Nov 5, 2024	22.13	22.13	21.88	21.91	19.21	-0.27%	196,805
Nov 4, 2024	21.96	22.01	21.85	21.97	19.26	0.18%	63,957
Nov 1, 2024	22.16	22.22	21.90	21.93	19.23	-0.45%	41,025
Oct 31, 2024	22.13	22.25	22.01	22.03	19.19	-1.61%	62,930
Oct 30, 2024	22.32	22.40	22.20	22.39	19.50	0.36%	47,652
Oct 29, 2024	22.29	22.33	22.14	22.31	19.43	0.77%	38,013
Oct 28, 2024	22.16	22.20	22.06	22.14	19.28	-0.27%	42,208
Oct 25, 2024	22.06	22.20	22.00	22.20	19.34	0.50%	38,072
Oct 24, 2024	22.12	22.14	22.00	22.09	19.24	0.41%	32,599
Oct 23, 2024	22.21	22.21	21.92	22.00	19.16	-0.77%	42,818
Oct 22, 2024	22.16	22.17	22.04	22.17	19.31	0.70%	31,574
Oct 21, 2024	22.34	22.34	21.99	22.02	19.18	0.02%	81,630
Oct 18, 2024	21.90	22.01	21.90	22.01	19.17	1.08%	34,639
Oct 17, 2024	21.71	21.80	21.70	21.78	18.97	0.38%	20,326
Oct 16, 2024	21.74	21.76	21.65	21.69	18.89	0.10%	71,920
Oct 15, 2024	21.60	21.67	21.54	21.67	18.88	0.23%	16,534
Oct 14, 2024	21.64	21.64	21.50	21.62	18.83	-0.05%	60,436
Oct 11, 2024	21.59	21.66	21.51	21.63	18.84	1.50%	60,073
Oct 10, 2024	21.34	21.56	21.31	21.31	18.56	0.09%	23,401
Oct 9, 2024	21.35	21.35	21.22	21.29	18.54	-0.51%	33,376
Oct 8, 2024	21.59	21.59	21.21	21.40	18.64	-0.74%	80,222
Oct 7, 2024	21.60	21.61	21.49	21.56	18.78	-0.09%	38,346
Oct 4, 2024	21.66	21.66	21.46	21.58	18.80	0.14%	36,921
Oct 3, 2024	21.38	21.67	21.38	21.55	18.77	-0.07%	74,914
Oct 2, 2024	21.53	21.61	21.47	21.57	18.78	-0.21%	39,078
Oct 1, 2024	21.60	21.66	21.53	21.61	18.82	0.19%	36,944
Sep 30, 2024	21.70	21.70	21.50	21.57	18.67	-0.51%	23,957
Sep 27, 2024	21.74	21.77	21.59	21.68	18.76	-0.41%	28,403