IGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	100.43	100.43	98.89	100.25	100.25	0.02%	167,611
Nov 19, 2024	98.57	100.27	98.49	100.23	100.23	1.11%	317,370
Nov 18, 2024	98.82	99.48	98.28	99.13	99.13	0.57%	307,015
Nov 15, 2024	99.88	99.96	98.21	98.57	98.57	-2.46%	215,851
Nov 14, 2024	101.97	102.07	100.94	101.06	101.06	-0.71%	195,191
Nov 13, 2024	102.04	102.61	101.65	101.78	101.78	-0.42%	234,449
Nov 12, 2024	102.00	102.48	101.51	102.21	102.21	0.34%	262,993
Nov 11, 2024	102.19	102.19	101.29	101.86	101.86	-0.21%	181,776
Nov 8, 2024	102.18	102.28	101.69	102.07	102.07	-0.22%	218,613
Nov 7, 2024	100.78	102.35	100.71	102.30	102.30	2.18%	408,680
Nov 6, 2024	98.73	100.22	98.73	100.12	100.12	2.97%	220,988
Nov 5, 2024	96.21	97.25	96.21	97.23	97.23	1.43%	193,458
Nov 4, 2024	96.09	96.57	95.50	95.86	95.86	-0.29%	146,950
Nov 1, 2024	95.72	96.85	95.60	96.14	96.14	0.61%	144,903
Oct 31, 2024	97.54	97.54	95.48	95.56	95.56	-2.88%	213,532
Oct 30, 2024	99.39	99.58	98.38	98.39	98.39	-1.09%	199,900
Oct 29, 2024	98.07	99.64	97.78	99.47	99.47	1.55%	110,059
Oct 28, 2024	98.58	98.58	97.87	97.95	97.95	0.26%	109,155
Oct 25, 2024	97.77	98.75	97.54	97.70	97.70	0.63%	139,487
Oct 24, 2024	97.19	97.30	96.56	97.09	97.09	0.31%	255,118
Oct 23, 2024	97.99	98.13	96.06	96.79	96.79	-1.59%	189,011
Oct 22, 2024	97.88	98.60	97.66	98.35	98.35	0.01%	334,562
Oct 21, 2024	97.82	98.41	97.44	98.34	98.34	0.33%	158,931
Oct 18, 2024	98.31	98.41	97.90	98.02	98.02	0.51%	109,108
Oct 17, 2024	98.70	98.70	97.52	97.52	97.52	0.06%	135,838
Oct 16, 2024	97.62	97.62	96.65	97.46	97.46	-0.02%	331,579
Oct 15, 2024	99.37	99.37	97.06	97.48	97.48	-1.71%	386,907
Oct 14, 2024	98.86	99.52	98.73	99.18	99.18	0.99%	154,342
Oct 11, 2024	97.65	98.33	97.54	98.21	98.21	0.39%	96,600
Oct 10, 2024	97.20	98.07	97.03	97.83	97.83	-0.04%	280,485
Oct 9, 2024	97.01	97.95	96.75	97.87	97.87	0.80%	274,171
Oct 8, 2024	96.11	97.18	95.88	97.09	97.09	1.71%	174,431
Oct 7, 2024	96.07	96.46	95.27	95.46	95.46	-1.01%	243,587
Oct 4, 2024	96.40	96.50	95.30	96.43	96.43	1.35%	231,704
Oct 3, 2024	94.32	95.54	94.28	95.15	95.15	0.50%	335,951
Oct 2, 2024	94.14	95.08	93.71	94.68	94.68	0.52%	332,941
Oct 1, 2024	96.05	96.06	93.63	94.19	94.19	-1.82%	383,163
Sep 30, 2024	95.17	96.01	94.86	95.94	95.94	0.33%	298,613
Sep 27, 2024	96.53	96.53	95.37	95.62	95.62	-0.70%	445,952
Sep 26, 2024	96.98	96.98	95.31	96.29	96.29	1.18%	352,465
Sep 25, 2024	94.91	95.71	94.88	95.17	95.17	-	137,308
Sep 24, 2024	94.98	95.30	93.93	95.17	95.08	0.62%	239,050
Sep 23, 2024	94.86	94.87	94.31	94.58	94.49	0.07%	343,531
Sep 20, 2024	94.38	94.83	93.65	94.51	94.42	-0.13%	435,580
Sep 19, 2024	94.48	95.12	93.85	94.63	94.54	2.93%	629,637
Sep 18, 2024	92.67	93.25	91.75	91.94	91.85	-0.48%	272,296
Sep 17, 2024	93.06	93.16	91.85	92.38	92.29	0.10%	321,730
Sep 16, 2024	91.87	92.34	91.45	92.29	92.20	-0.16%	131,642
Sep 13, 2024	92.03	92.65	91.84	92.44	92.35	0.65%	227,646
Sep 12, 2024	91.14	92.12	90.65	91.84	91.75	0.98%	238,037
Sep 11, 2024	89.11	91.09	87.58	90.95	90.86	2.47%	297,625
Sep 10, 2024	88.46	88.82	87.54	88.76	88.67	0.99%	184,709
Sep 9, 2024	87.87	88.24	87.04	87.89	87.80	1.07%	473,785
Sep 6, 2024	89.32	89.38	86.62	86.96	86.87	-2.67%	188,958
Sep 5, 2024	88.89	90.17	88.83	89.35	89.26	0.01%	245,528
Sep 4, 2024	88.73	90.05	88.43	89.34	89.25	-0.20%	143,232
Sep 3, 2024	92.44	92.53	88.99	89.52	89.43	-3.88%	229,478
Aug 30, 2024	93.04	93.26	92.05	93.13	93.04	1.06%	331,000
Aug 29, 2024	92.57	93.71	91.93	92.15	92.06	-0.02%	246,762
Aug 28, 2024	93.22	93.30	91.47	92.17	92.08	-1.30%	123,422
Aug 27, 2024	92.53	93.57	92.14	93.38	93.29	0.39%	225,575
Aug 26, 2024	93.77	94.08	92.61	93.02	92.93	-0.98%	144,408
Aug 23, 2024	93.67	94.40	93.03	93.94	93.85	1.27%	208,839
Aug 22, 2024	94.97	95.00	92.60	92.76	92.67	-1.80%	243,887
Aug 21, 2024	93.87	94.74	93.73	94.46	94.37	0.62%	257,963
Aug 20, 2024	94.00	94.44	93.54	93.88	93.79	-0.17%	142,699
Aug 19, 2024	92.99	94.07	92.36	94.04	93.95	1.30%	139,122
Aug 16, 2024	92.30	93.09	92.23	92.83	92.74	0.06%	203,526
Aug 15, 2024	91.58	92.85	91.53	92.77	92.68	2.58%	212,773
Aug 14, 2024	90.60	90.95	89.49	90.44	90.35	0.10%	738,852
Aug 13, 2024	88.94	90.37	88.94	90.35	90.26	2.64%	485,889
Aug 12, 2024	87.93	88.64	87.51	88.03	87.94	0.11%	232,050
Aug 9, 2024	87.00	88.09	86.75	87.93	87.84	0.72%	351,418
Aug 8, 2024	85.74	87.37	84.79	87.30	87.21	3.61%	358,497
Aug 7, 2024	86.82	87.41	84.13	84.26	84.18	-0.93%	322,537
Aug 6, 2024	84.70	86.49	83.88	85.05	84.97	1.21%	730,216
Aug 5, 2024	81.06	85.54	81.00	84.03	83.95	-3.11%	1,129,866
Aug 2, 2024	86.94	87.68	85.64	86.73	86.64	-2.94%	592,873
Aug 1, 2024	92.24	92.97	88.50	89.36	89.27	-2.59%	565,243
Jul 31, 2024	91.26	92.09	90.81	91.74	91.65	3.16%	204,218
Jul 30, 2024	90.83	91.00	88.24	88.93	88.84	-1.57%	152,469
Jul 29, 2024	91.24	91.58	90.15	90.35	90.26	-0.34%	139,226
Jul 26, 2024	90.77	91.21	90.11	90.66	90.57	1.23%	449,806
Jul 25, 2024	90.42	91.68	88.43	89.56	89.47	-0.95%	270,749
Jul 24, 2024	92.77	92.91	90.21	90.42	90.33	-3.95%	343,895
Jul 23, 2024	94.20	94.94	94.06	94.14	94.05	-0.17%	251,146
Jul 22, 2024	93.83	94.51	93.28	94.30	94.21	1.97%	228,572
Jul 19, 2024	93.48	93.89	92.36	92.48	92.39	-1.06%	232,834
Jul 18, 2024	94.71	94.72	92.68	93.47	93.38	-0.36%	265,817
Jul 17, 2024	95.46	95.64	93.77	93.81	93.72	-3.75%	422,841
Jul 16, 2024	97.85	98.03	96.80	97.46	97.36	-0.03%	262,380
Jul 15, 2024	97.53	98.40	97.00	97.49	97.39	0.53%	183,777
Jul 12, 2024	96.35	97.99	96.32	96.98	96.88	0.57%	209,137
Jul 11, 2024	98.56	98.70	96.20	96.43	96.33	-2.22%	529,283
Jul 10, 2024	98.00	98.66	97.56	98.62	98.52	1.08%	248,215
Jul 9, 2024	98.24	98.39	97.17	97.57	97.47	-0.31%	217,357
Jul 8, 2024	97.85	97.92	97.36	97.87	97.77	0.27%	363,198
Jul 5, 2024	96.63	97.65	96.63	97.61	97.51	1.14%	315,248
Jul 3, 2024	95.62	96.55	95.51	96.51	96.41	0.93%	173,986
Jul 2, 2024	94.53	95.64	94.26	95.62	95.53	0.73%	170,731