IGLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	18.75	18.87	18.73	18.82	18.82	0.91%	38,454
Dec 19, 2024	18.67	18.67	18.50	18.65	18.65	0.16%	46,883
Dec 18, 2024	19.00	19.00	18.39	18.62	18.62	-1.95%	334,406
Dec 17, 2024	19.00	19.00	18.85	18.99	18.99	-	80,924
Dec 16, 2024	19.06	19.06	18.88	18.99	18.99	-0.11%	62,436
Dec 13, 2024	19.07	19.07	18.91	19.01	19.01	-0.63%	31,646
Dec 12, 2024	19.20	19.20	19.04	19.13	19.13	-0.98%	42,235
Dec 11, 2024	19.21	19.32	19.20	19.32	19.32	1.05%	37,811
Dec 10, 2024	19.07	19.18	19.07	19.12	19.12	0.74%	40,783
Dec 9, 2024	19.07	19.07	18.95	18.98	18.98	0.69%	39,385
Dec 6, 2024	18.89	18.89	18.80	18.85	18.85	-0.21%	49,787
Dec 5, 2024	18.97	18.97	18.80	18.89	18.89	-0.21%	182,294
Dec 4, 2024	19.02	19.02	18.92	18.93	18.93	-0.11%	56,291
Dec 3, 2024	19.04	19.04	18.85	18.95	18.95	0.05%	292,048
Dec 2, 2024	18.99	18.99	18.76	18.94	18.94	-11.70%	328,407
Nov 29, 2024	21.34	21.45	21.27	21.45	19.03	0.89%	22,298
Nov 27, 2024	21.31	21.33	21.11	21.26	18.87	0.24%	72,401
Nov 26, 2024	21.17	21.37	21.07	21.21	18.82	0.33%	75,754
Nov 25, 2024	21.39	21.39	21.05	21.14	18.76	-2.80%	33,753
Nov 22, 2024	21.71	21.84	21.62	21.75	19.30	1.59%	25,801
Nov 21, 2024	21.34	21.52	21.34	21.41	19.00	0.23%	63,789
Nov 20, 2024	21.28	21.39	21.16	21.36	18.95	0.19%	19,915
Nov 19, 2024	21.37	21.37	21.08	21.32	18.92	1.28%	37,986
Nov 18, 2024	21.06	21.09	20.97	21.05	18.68	2.28%	27,085
Nov 15, 2024	20.67	20.73	20.58	20.58	18.26	-0.68%	50,737
Nov 14, 2024	20.76	20.76	20.54	20.72	18.39	0.05%	42,297
Nov 13, 2024	21.00	21.02	20.71	20.71	18.38	-1.57%	29,490
Nov 12, 2024	21.13	21.13	20.85	21.04	18.67	-0.57%	39,472
Nov 11, 2024	21.25	21.25	21.00	21.16	18.78	-1.58%	42,467
Nov 8, 2024	21.56	21.67	21.50	21.50	19.08	-0.56%	34,529
Nov 7, 2024	21.49	21.71	21.49	21.62	19.19	1.12%	51,129
Nov 6, 2024	21.56	21.56	21.32	21.38	18.97	-2.42%	562,044
Nov 5, 2024	22.13	22.13	21.88	21.91	19.44	-0.27%	196,805
Nov 4, 2024	21.96	22.01	21.85	21.97	19.50	0.18%	63,957
Nov 1, 2024	22.16	22.22	21.90	21.93	19.46	-0.45%	41,025
Oct 31, 2024	22.13	22.25	22.01	22.03	19.42	-1.61%	62,930
Oct 30, 2024	22.32	22.40	22.20	22.39	19.74	0.36%	47,652
Oct 29, 2024	22.29	22.33	22.14	22.31	19.67	0.77%	38,013
Oct 28, 2024	22.16	22.20	22.06	22.14	19.52	-0.27%	42,208
Oct 25, 2024	22.06	22.20	22.00	22.20	19.57	0.50%	38,072
Oct 24, 2024	22.12	22.14	22.00	22.09	19.47	0.41%	32,599
Oct 23, 2024	22.21	22.21	21.92	22.00	19.40	-0.77%	42,818
Oct 22, 2024	22.16	22.17	22.04	22.17	19.55	0.70%	31,574
Oct 21, 2024	22.34	22.34	21.99	22.02	19.41	0.02%	81,630
Oct 18, 2024	21.90	22.01	21.90	22.01	19.40	1.08%	34,639
Oct 17, 2024	21.71	21.80	21.70	21.78	19.20	0.38%	20,326
Oct 16, 2024	21.74	21.76	21.65	21.69	19.12	0.10%	71,920
Oct 15, 2024	21.60	21.67	21.54	21.67	19.10	0.23%	16,534
Oct 14, 2024	21.64	21.64	21.50	21.62	19.06	-0.05%	60,436
Oct 11, 2024	21.59	21.66	21.51	21.63	19.07	1.50%	60,073
Oct 10, 2024	21.34	21.56	21.31	21.31	18.79	0.09%	23,401
Oct 9, 2024	21.35	21.35	21.22	21.29	18.77	-0.51%	33,376
Oct 8, 2024	21.59	21.59	21.21	21.40	18.87	-0.74%	80,222
Oct 7, 2024	21.60	21.61	21.49	21.56	19.01	-0.09%	38,346
Oct 4, 2024	21.66	21.66	21.46	21.58	19.02	0.14%	36,921
Oct 3, 2024	21.38	21.67	21.38	21.55	19.00	-0.07%	74,914
Oct 2, 2024	21.53	21.61	21.47	21.57	19.01	-0.21%	39,078
Oct 1, 2024	21.60	21.66	21.53	21.61	19.05	0.19%	36,944
Sep 30, 2024	21.70	21.70	21.50	21.57	18.89	-0.51%	23,957
Sep 27, 2024	21.74	21.77	21.59	21.68	18.99	-0.41%	28,403
Sep 26, 2024	21.81	21.81	21.65	21.77	19.07	0.28%	27,311
Sep 25, 2024	21.82	21.82	21.61	21.71	19.02	-	35,474
Sep 24, 2024	21.53	21.73	21.53	21.71	19.02	0.84%	58,678
Sep 23, 2024	21.49	21.56	21.44	21.53	18.86	0.30%	24,431
Sep 20, 2024	21.45	21.53	21.37	21.47	18.80	0.79%	17,247
Sep 19, 2024	21.26	21.34	21.24	21.30	18.66	0.60%	13,881
Sep 18, 2024	21.33	21.40	21.11	21.17	18.54	-0.07%	38,366
Sep 17, 2024	21.25	21.30	21.14	21.19	18.56	-0.31%	29,206
Sep 16, 2024	21.17	21.31	21.17	21.25	18.61	-0.07%	13,204
Sep 13, 2024	21.26	21.35	21.13	21.27	18.63	0.57%	65,146
Sep 12, 2024	21.08	21.16	20.97	21.15	18.52	1.12%	34,136
Sep 11, 2024	20.92	20.94	20.78	20.91	18.32	-	24,964
Sep 10, 2024	20.96	20.96	20.75	20.91	18.32	0.34%	15,859
Sep 9, 2024	20.87	20.87	20.67	20.84	18.25	0.58%	15,390
Sep 6, 2024	20.77	20.84	20.65	20.72	18.15	-0.86%	31,133
Sep 5, 2024	20.86	20.90	20.78	20.90	18.31	1.01%	20,553
Sep 4, 2024	20.92	20.92	20.66	20.69	18.12	-0.10%	32,215
Sep 3, 2024	20.57	20.88	20.57	20.71	18.14	-0.91%	37,754
Aug 30, 2024	20.86	21.00	20.82	20.90	18.18	-0.45%	14,934
Aug 29, 2024	20.91	21.05	20.91	21.00	18.26	0.45%	23,690
Aug 28, 2024	20.88	20.96	20.84	20.90	18.18	-0.66%	7,671
Aug 27, 2024	20.97	21.04	20.83	21.04	18.30	0.19%	14,021
Aug 26, 2024	21.08	21.08	20.90	21.00	18.27	0.24%	7,355
Aug 23, 2024	20.88	21.00	20.75	20.95	18.22	1.16%	27,129
Aug 22, 2024	20.87	20.97	20.68	20.71	18.02	-1.19%	23,512
Aug 21, 2024	20.90	20.98	20.83	20.96	18.23	-0.38%	51,034
Aug 20, 2024	20.99	21.04	20.89	21.04	18.30	0.62%	24,643
Aug 19, 2024	20.85	20.91	20.72	20.91	18.19	-0.10%	15,735
Aug 16, 2024	20.88	20.94	20.71	20.93	18.21	1.80%	21,297
Aug 15, 2024	20.50	20.61	20.45	20.56	17.88	0.39%	7,956
Aug 14, 2024	20.64	20.64	20.43	20.48	17.81	-0.82%	56,667
Aug 13, 2024	20.60	20.65	20.57	20.65	17.96	-	29,969
Aug 12, 2024	20.57	20.66	20.47	20.65	17.96	1.28%	22,179
Aug 9, 2024	20.38	20.44	20.28	20.39	17.74	0.20%	11,800
Aug 8, 2024	20.18	20.35	20.18	20.35	17.70	1.45%	17,785
Aug 7, 2024	20.27	20.27	20.00	20.06	17.45	-0.10%	19,634
Aug 6, 2024	20.22	20.22	20.00	20.08	17.47	-0.05%	30,240
Aug 5, 2024	19.81	20.28	19.75	20.09	17.48	-1.23%	12,055
Aug 2, 2024	20.48	20.66	20.22	20.34	17.69	-0.59%	34,073
Aug 1, 2024	20.63	20.63	20.40	20.46	17.80	-0.97%	17,099