IGLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	21.83	21.83	21.76	21.85	-	0.55%	39,618
Aug 14, 2026	21.87	21.87	21.69	21.73	21.73	0.32%	6,712
Aug 13, 2026	21.81	21.81	21.63	21.66	21.66	-1.37%	223,509
Aug 12, 2026	21.95	21.98	21.82	21.96	21.96	0.92%	255,202
Aug 11, 2026	21.82	21.85	21.67	21.76	21.76	0.14%	147,159
Aug 10, 2026	21.57	21.81	21.46	21.73	21.73	0.46%	196,208
Aug 7, 2026	21.76	21.76	21.53	21.63	21.63	1.55%	311,452
Aug 6, 2026	21.29	21.35	21.13	21.30	21.30	0.28%	250,888
Aug 5, 2026	20.84	21.29	20.84	21.24	21.24	3.71%	455,108
Aug 4, 2026	20.42	20.64	20.42	20.48	20.48	0.54%	538,605
Aug 3, 2026	20.43	20.44	20.22	20.37	20.37	-0.32%	325,376
Jul 31, 2026	20.89	20.89	20.68	20.86	20.44	-1.09%	300,492
Jul 30, 2026	20.98	21.09	20.90	21.09	20.66	1.35%	314,179
Jul 29, 2026	20.68	21.08	20.51	20.81	20.39	0.48%	142,651
Jul 28, 2026	20.78	20.78	20.60	20.71	20.29	-1.19%	194,363
Jul 27, 2026	20.93	20.97	20.82	20.96	20.53	0.67%	161,990
Jul 24, 2026	20.77	20.93	20.75	20.82	20.40	0.48%	186,853
Jul 23, 2026	20.81	20.86	20.72	20.72	20.30	-2.08%	241,949
Jul 22, 2026	21.16	21.29	21.14	21.16	20.73	0.91%	295,838
Jul 21, 2026	20.75	20.97	20.73	20.97	20.54	1.85%	202,115
Jul 20, 2026	20.60	20.65	20.52	20.59	20.17	-0.05%	265,080
Jul 17, 2026	20.38	20.63	20.35	20.60	20.18	0.59%	125,444
Jul 16, 2026	20.58	20.61	20.38	20.48	20.06	-1.49%	347,545
Jul 15, 2026	20.82	20.89	20.61	20.79	20.37	-0.19%	700,595
Jul 14, 2026	20.82	20.99	20.70	20.83	20.41	1.36%	195,416
Jul 13, 2026	20.89	20.89	20.46	20.55	20.13	-2.24%	307,714
Jul 10, 2026	20.98	21.04	20.79	21.02	20.59	-0.28%	239,582
Jul 9, 2026	21.08	21.12	21.01	21.08	20.65	0.81%	236,422
Jul 8, 2026	20.89	20.95	20.61	20.91	20.49	-0.38%	208,983
Jul 7, 2026	21.26	21.33	20.94	20.99	20.56	-1.36%	246,339
Jul 6, 2026	21.22	21.28	21.09	21.28	20.85	0.85%	233,958
Jul 2, 2026	21.03	21.18	20.92	21.10	20.67	1.98%	390,363
Jul 1, 2026	20.61	21.00	20.61	20.69	20.27	0.27%	804,350
Jun 30, 2026	21.13	21.27	21.01	21.06	20.21	0.29%	402,790
Jun 29, 2026	21.22	21.22	20.94	21.00	20.16	-1.41%	319,887
Jun 26, 2026	21.11	21.42	21.10	21.30	20.45	1.04%	832,635
Jun 25, 2026	20.92	21.16	20.92	21.08	20.23	1.35%	873,883
Jun 24, 2026	20.88	21.16	20.64	20.80	19.97	-3.35%	501,042
Jun 23, 2026	21.60	21.70	21.51	21.52	20.66	-1.96%	297,254
Jun 22, 2026	21.98	22.06	21.83	21.95	21.07	-0.63%	551,461
Jun 18, 2026	22.33	22.35	21.99	22.09	21.20	-0.50%	179,006
Jun 17, 2026	22.65	22.89	22.07	22.20	21.31	-1.90%	247,468
Jun 16, 2026	22.74	22.74	22.55	22.63	21.72	-0.04%	343,639
Jun 15, 2026	22.83	22.86	22.56	22.64	21.73	2.91%	336,020
Jun 12, 2026	22.08	22.15	21.85	22.00	21.12	-0.23%	186,701
Jun 11, 2026	21.36	22.07	21.20	22.05	21.17	3.38%	344,383
Jun 10, 2026	21.78	21.89	21.33	21.33	20.47	-4.18%	403,229
Jun 9, 2026	22.69	22.74	22.17	22.26	21.37	-1.68%	313,571
Jun 8, 2026	22.70	22.73	22.52	22.64	21.73	0.22%	433,499
Jun 5, 2026	23.11	23.11	22.53	22.59	21.68	-3.30%	367,428