IGLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	21.28	21.39	21.16	21.36	21.36	0.19%	19,915
Nov 19, 2024	21.37	21.37	21.08	21.32	21.32	1.28%	37,986
Nov 18, 2024	21.06	21.09	20.97	21.05	21.05	2.28%	27,085
Nov 15, 2024	20.67	20.73	20.58	20.58	20.58	-0.68%	50,737
Nov 14, 2024	20.76	20.76	20.54	20.72	20.72	0.05%	42,297
Nov 13, 2024	21.00	21.02	20.71	20.71	20.71	-1.57%	29,490
Nov 12, 2024	21.13	21.13	20.85	21.04	21.04	-0.57%	39,472
Nov 11, 2024	21.25	21.25	21.00	21.16	21.16	-1.58%	42,467
Nov 8, 2024	21.56	21.67	21.50	21.50	21.50	-0.56%	34,529
Nov 7, 2024	21.49	21.71	21.49	21.62	21.62	1.12%	51,129
Nov 6, 2024	21.56	21.56	21.32	21.38	21.38	-2.42%	562,044
Nov 5, 2024	22.13	22.13	21.88	21.91	21.91	-0.27%	196,805
Nov 4, 2024	21.96	22.01	21.85	21.97	21.97	0.18%	63,957
Nov 1, 2024	22.16	22.22	21.90	21.93	21.93	-0.45%	41,025
Oct 31, 2024	22.13	22.25	22.01	22.03	21.89	-1.61%	62,930
Oct 30, 2024	22.32	22.40	22.20	22.39	22.24	0.36%	47,652
Oct 29, 2024	22.29	22.33	22.14	22.31	22.17	0.77%	38,013
Oct 28, 2024	22.16	22.20	22.06	22.14	22.00	-0.27%	42,208
Oct 25, 2024	22.06	22.20	22.00	22.20	22.06	0.50%	38,072
Oct 24, 2024	22.12	22.14	22.00	22.09	21.95	0.41%	32,599
Oct 23, 2024	22.21	22.21	21.92	22.00	21.86	-0.77%	42,818
Oct 22, 2024	22.16	22.17	22.04	22.17	22.03	0.70%	31,574
Oct 21, 2024	22.34	22.34	21.99	22.02	21.87	0.02%	81,630
Oct 18, 2024	21.90	22.01	21.90	22.01	21.87	1.08%	34,639
Oct 17, 2024	21.71	21.80	21.70	21.78	21.63	0.38%	20,326
Oct 16, 2024	21.74	21.76	21.65	21.69	21.55	0.10%	71,920
Oct 15, 2024	21.60	21.67	21.54	21.67	21.53	0.23%	16,534
Oct 14, 2024	21.64	21.64	21.50	21.62	21.48	-0.05%	60,436
Oct 11, 2024	21.59	21.66	21.51	21.63	21.49	1.50%	60,073
Oct 10, 2024	21.34	21.56	21.31	21.31	21.17	0.09%	23,401
Oct 9, 2024	21.35	21.35	21.22	21.29	21.15	-0.51%	33,376
Oct 8, 2024	21.59	21.59	21.21	21.40	21.26	-0.74%	80,222
Oct 7, 2024	21.60	21.61	21.49	21.56	21.42	-0.09%	38,346
Oct 4, 2024	21.66	21.66	21.46	21.58	21.44	0.14%	36,921
Oct 3, 2024	21.38	21.67	21.38	21.55	21.41	-0.07%	74,914
Oct 2, 2024	21.53	21.61	21.47	21.57	21.42	-0.21%	39,078
Oct 1, 2024	21.60	21.66	21.53	21.61	21.47	0.19%	36,944
Sep 30, 2024	21.70	21.70	21.50	21.57	21.29	-0.51%	23,957
Sep 27, 2024	21.74	21.77	21.59	21.68	21.40	-0.41%	28,403
Sep 26, 2024	21.81	21.81	21.65	21.77	21.49	0.28%	27,311
Sep 25, 2024	21.82	21.82	21.61	21.71	21.43	-	35,474
Sep 24, 2024	21.53	21.73	21.53	21.71	21.43	0.84%	58,678
Sep 23, 2024	21.49	21.56	21.44	21.53	21.25	0.30%	24,431
Sep 20, 2024	21.45	21.53	21.37	21.47	21.19	0.79%	17,247
Sep 19, 2024	21.26	21.34	21.24	21.30	21.02	0.60%	13,881
Sep 18, 2024	21.33	21.40	21.11	21.17	20.90	-0.07%	38,366
Sep 17, 2024	21.25	21.30	21.14	21.19	20.91	-0.31%	29,206
Sep 16, 2024	21.17	21.31	21.17	21.25	20.98	-0.07%	13,204
Sep 13, 2024	21.26	21.35	21.13	21.27	20.99	0.57%	65,146
Sep 12, 2024	21.08	21.16	20.97	21.15	20.87	1.12%	34,136
Sep 11, 2024	20.92	20.94	20.78	20.91	20.64	-	24,964
Sep 10, 2024	20.96	20.96	20.75	20.91	20.64	0.34%	15,859
Sep 9, 2024	20.87	20.87	20.67	20.84	20.57	0.58%	15,390
Sep 6, 2024	20.77	20.84	20.65	20.72	20.45	-0.86%	31,133
Sep 5, 2024	20.86	20.90	20.78	20.90	20.63	1.01%	20,553
Sep 4, 2024	20.92	20.92	20.66	20.69	20.42	-0.10%	32,215
Sep 3, 2024	20.57	20.88	20.57	20.71	20.44	-0.91%	37,754
Aug 30, 2024	20.86	21.00	20.82	20.90	20.49	-0.45%	14,934
Aug 29, 2024	20.91	21.05	20.91	21.00	20.58	0.45%	23,690
Aug 28, 2024	20.88	20.96	20.84	20.90	20.49	-0.66%	7,671
Aug 27, 2024	20.97	21.04	20.83	21.04	20.63	0.19%	14,021
Aug 26, 2024	21.08	21.08	20.90	21.00	20.59	0.24%	7,355
Aug 23, 2024	20.88	21.00	20.75	20.95	20.54	1.16%	27,129
Aug 22, 2024	20.87	20.97	20.68	20.71	20.30	-1.19%	23,512
Aug 21, 2024	20.90	20.98	20.83	20.96	20.55	-0.38%	51,034
Aug 20, 2024	20.99	21.04	20.89	21.04	20.63	0.62%	24,643
Aug 19, 2024	20.85	20.91	20.72	20.91	20.50	-0.10%	15,735
Aug 16, 2024	20.88	20.94	20.71	20.93	20.52	1.80%	21,297
Aug 15, 2024	20.50	20.61	20.45	20.56	20.15	0.39%	7,956
Aug 14, 2024	20.64	20.64	20.43	20.48	20.08	-0.82%	56,667
Aug 13, 2024	20.60	20.65	20.57	20.65	20.24	-	29,969
Aug 12, 2024	20.57	20.66	20.47	20.65	20.24	1.28%	22,179
Aug 9, 2024	20.38	20.44	20.28	20.39	19.99	0.20%	11,800
Aug 8, 2024	20.18	20.35	20.18	20.35	19.95	1.45%	17,785
Aug 7, 2024	20.27	20.27	20.00	20.06	19.66	-0.10%	19,634
Aug 6, 2024	20.22	20.22	20.00	20.08	19.68	-0.05%	30,240
Aug 5, 2024	19.81	20.28	19.75	20.09	19.69	-1.23%	12,055
Aug 2, 2024	20.48	20.66	20.22	20.34	19.94	-0.59%	34,073
Aug 1, 2024	20.63	20.63	20.40	20.46	20.06	-0.97%	17,099
Jul 31, 2024	20.62	20.66	20.44	20.66	20.11	0.88%	13,104
Jul 30, 2024	20.41	20.48	20.26	20.48	19.94	0.59%	16,295
Jul 29, 2024	20.35	20.43	20.24	20.36	19.82	-0.15%	26,647
Jul 26, 2024	20.34	20.39	20.29	20.39	19.85	0.69%	18,793
Jul 25, 2024	20.36	20.36	20.18	20.25	19.71	-0.88%	79,063
Jul 24, 2024	20.49	20.57	20.37	20.43	19.89	0.15%	24,911
Jul 23, 2024	20.48	20.48	20.34	20.40	19.86	-0.15%	9,348
Jul 22, 2024	20.89	20.89	20.28	20.43	19.89	0.24%	14,471
Jul 19, 2024	20.41	20.44	20.31	20.38	19.84	-0.99%	11,896
Jul 18, 2024	20.67	20.76	20.55	20.59	20.04	-0.51%	25,188
Jul 17, 2024	20.81	20.81	20.62	20.69	20.14	-0.24%	14,536
Jul 16, 2024	20.69	20.74	20.60	20.74	20.19	1.12%	18,837
Jul 15, 2024	20.37	20.58	20.37	20.51	19.97	0.20%	12,959
Jul 12, 2024	20.50	20.50	20.31	20.47	19.93	-	15,936
Jul 11, 2024	20.27	20.47	20.27	20.47	19.93	1.33%	20,268
Jul 10, 2024	20.31	20.33	20.20	20.20	19.67	0.18%	14,907
Jul 9, 2024	20.26	20.27	20.13	20.17	19.63	0.12%	15,530
Jul 8, 2024	20.21	20.33	20.09	20.14	19.61	-0.98%	23,267
Jul 5, 2024	20.35	20.41	20.24	20.34	19.80	0.94%	17,286
Jul 3, 2024	19.96	20.19	19.96	20.15	19.62	0.70%	20,271
Jul 2, 2024	19.83	20.07	19.83	20.01	19.48	0.20%	45,928