IGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	38.83	39.16	38.83	39.16	39.16	0.13%	62,767
Feb 20, 2025	38.88	39.13	38.83	39.11	39.11	0.90%	39,544
Feb 19, 2025	38.74	38.83	38.59	38.76	38.76	-0.51%	25,930
Feb 18, 2025	38.82	39.02	38.77	38.96	38.96	-0.69%	73,387
Feb 14, 2025	39.19	39.27	38.92	39.23	39.23	0.28%	92,782
Feb 13, 2025	38.75	39.12	38.75	39.12	39.12	1.16%	30,572
Feb 12, 2025	38.45	38.67	38.38	38.67	38.67	-0.26%	49,092
Feb 11, 2025	38.53	38.77	38.53	38.77	38.77	0.05%	28,447
Feb 10, 2025	38.92	38.92	38.65	38.75	38.75	-0.03%	57,773
Feb 7, 2025	38.87	38.91	38.72	38.76	38.76	-0.82%	18,645
Feb 6, 2025	38.58	39.08	38.58	39.08	39.08	0.23%	149,466
Feb 5, 2025	39.00	39.25	38.86	38.99	38.99	0.49%	1,240,749
Feb 4, 2025	38.61	38.86	38.58	38.80	38.80	0.81%	19,473
Feb 3, 2025	38.25	38.61	38.18	38.49	38.49	-0.26%	111,990
Jan 31, 2025	38.61	38.81	38.47	38.59	38.59	0.17%	17,850
Jan 30, 2025	38.57	38.76	38.48	38.53	38.53	0.43%	32,903
Jan 29, 2025	38.42	38.57	38.33	38.36	38.36	-0.57%	43,652
Jan 28, 2025	38.30	38.59	38.30	38.58	38.58	-0.18%	19,673
Jan 27, 2025	38.83	38.85	38.65	38.65	38.65	-0.15%	29,982
Jan 24, 2025	38.49	38.77	38.49	38.71	38.71	0.65%	43,499
Jan 23, 2025	38.26	38.54	38.26	38.46	38.46	-0.13%	22,194
Jan 22, 2025	38.51	38.59	38.38	38.51	38.51	-0.10%	46,827
Jan 21, 2025	38.15	38.60	38.15	38.55	38.55	1.82%	244,311
Jan 17, 2025	37.96	38.16	37.76	37.86	37.86	-0.29%	214,291
Jan 16, 2025	37.82	38.14	37.76	37.97	37.97	0.21%	177,005
Jan 15, 2025	37.61	38.01	37.61	37.89	37.89	0.96%	181,528
Jan 14, 2025	37.49	37.66	37.44	37.53	37.53	0.37%	52,049
Jan 13, 2025	37.31	37.46	37.30	37.39	37.39	-0.24%	71,726
Jan 10, 2025	37.55	37.78	37.46	37.48	37.48	-1.21%	143,275
Jan 8, 2025	38.23	38.23	37.86	37.94	37.94	-0.29%	213,286
Jan 7, 2025	38.05	38.36	38.05	38.05	38.05	-0.63%	53,324
Jan 6, 2025	38.14	38.44	38.14	38.29	38.29	0.58%	217,954
Jan 3, 2025	38.29	38.32	38.05	38.07	38.07	-0.31%	100,560
Jan 2, 2025	38.75	38.75	38.02	38.19	38.19	-0.60%	174,115
Dec 31, 2024	38.69	38.69	38.25	38.42	38.42	-0.18%	224,645
Dec 30, 2024	38.54	38.65	38.43	38.49	38.49	0.18%	78,802
Dec 27, 2024	38.52	38.60	38.39	38.42	38.42	-0.49%	63,804
Dec 26, 2024	38.58	38.66	38.42	38.61	38.61	0.16%	143,285
Dec 24, 2024	38.56	38.71	38.48	38.55	38.55	-0.10%	49,410
Dec 23, 2024	38.88	38.88	38.45	38.59	38.59	-0.49%	270,381
Dec 20, 2024	38.33	38.89	38.33	38.78	38.78	0.73%	49,479
Dec 19, 2024	38.75	38.75	38.43	38.50	38.50	-0.44%	34,160
Dec 18, 2024	39.18	39.26	38.55	38.67	38.67	-1.98%	28,666
Dec 17, 2024	39.30	39.55	39.30	39.45	39.22	-0.28%	44,302
Dec 16, 2024	39.27	39.56	39.27	39.56	39.33	0.30%	45,090
Dec 13, 2024	39.59	39.63	39.42	39.44	39.21	-0.28%	16,646
Dec 12, 2024	39.74	39.85	39.41	39.55	39.32	-0.75%	27,698
Dec 11, 2024	40.31	40.31	39.64	39.85	39.62	-0.50%	997,691
Dec 10, 2024	40.06	40.12	39.85	40.05	39.82	-0.07%	22,614
Dec 9, 2024	40.27	40.40	40.05	40.08	39.85	0.12%	38,771
Dec 6, 2024	40.31	40.31	40.03	40.03	39.80	-0.27%	13,751
Dec 5, 2024	40.13	40.26	39.93	40.14	39.91	0.40%	1,004,548
Dec 4, 2024	39.88	40.20	39.84	39.98	39.75	0.03%	95,312
Dec 3, 2024	39.96	40.17	39.92	39.97	39.74	-0.12%	46,924
Dec 2, 2024	39.90	40.13	39.59	40.02	39.79	-0.32%	615,633
Nov 29, 2024	40.04	40.21	40.00	40.15	39.92	0.75%	21,060
Nov 27, 2024	39.58	40.03	39.58	39.85	39.62	1.07%	76,573
Nov 26, 2024	39.75	39.75	39.24	39.43	39.20	-0.48%	83,317
Nov 25, 2024	39.53	39.72	39.41	39.62	39.39	1.07%	81,549
Nov 22, 2024	39.09	39.30	39.02	39.20	38.97	-0.10%	34,145
Nov 21, 2024	39.39	39.46	39.10	39.24	39.01	-0.23%	26,221
Nov 20, 2024	39.39	39.39	39.10	39.33	39.10	-0.56%	50,170
Nov 19, 2024	39.54	39.58	39.36	39.55	39.32	0.08%	77,899
Nov 18, 2024	39.51	39.66	38.99	39.52	39.29	0.64%	31,413
Nov 15, 2024	38.99	39.37	38.84	39.27	39.04	0.38%	18,979
Nov 14, 2024	39.37	39.37	39.12	39.12	38.89	-0.41%	44,388
Nov 13, 2024	39.46	39.46	39.11	39.28	39.05	-0.58%	83,810
Nov 12, 2024	39.57	39.80	39.31	39.51	39.28	-0.83%	62,846
Nov 11, 2024	39.73	39.84	39.60	39.84	39.61	-0.23%	35,933
Nov 8, 2024	39.90	39.96	39.70	39.93	39.70	-0.25%	18,994
Nov 7, 2024	39.80	40.04	39.80	40.03	39.80	1.19%	38,371
Nov 6, 2024	39.46	39.76	39.46	39.56	39.33	-2.10%	33,361
Nov 5, 2024	40.24	40.42	40.13	40.41	40.17	0.42%	21,522
Nov 4, 2024	40.02	40.34	40.02	40.24	40.01	0.63%	86,263
Nov 1, 2024	40.38	40.38	39.95	39.99	39.76	-0.37%	1,157,953
Oct 31, 2024	40.23	40.27	39.96	40.14	39.91	0.02%	333,302
Oct 30, 2024	40.20	40.31	39.97	40.13	39.90	0.02%	30,148
Oct 29, 2024	39.99	40.12	39.91	40.12	39.89	0.05%	23,852
Oct 28, 2024	40.16	40.34	40.09	40.10	39.87	-0.15%	20,982
Oct 25, 2024	40.29	40.37	40.04	40.16	39.93	-0.42%	30,100
Oct 24, 2024	40.18	40.33	40.08	40.33	40.10	0.93%	21,996
Oct 23, 2024	39.99	40.05	39.90	39.96	39.73	-0.70%	21,576
Oct 22, 2024	40.42	40.42	39.79	40.24	40.01	-0.02%	98,932
Oct 21, 2024	40.55	40.63	40.23	40.25	40.02	-1.03%	23,518
Oct 18, 2024	40.90	40.90	40.65	40.67	40.43	-0.10%	184,642
Oct 17, 2024	40.41	40.71	40.41	40.71	40.47	-	62,362
Oct 16, 2024	40.68	40.94	40.60	40.71	40.47	-0.05%	56,234
Oct 15, 2024	40.71	40.99	40.69	40.73	40.49	0.39%	759,393
Oct 14, 2024	40.72	40.72	40.46	40.57	40.33	-0.17%	10,290
Oct 11, 2024	40.69	40.77	40.52	40.64	40.40	-0.12%	22,371
Oct 10, 2024	40.63	40.70	40.48	40.69	40.45	0.22%	22,188
Oct 9, 2024	40.99	40.99	40.54	40.60	40.36	-0.95%	29,822
Oct 8, 2024	41.04	41.04	40.79	40.99	40.75	0.22%	950,284
Oct 7, 2024	40.65	40.94	40.65	40.90	40.66	-0.37%	20,754
Oct 4, 2024	40.69	41.22	40.69	41.05	40.81	-0.46%	118,798
Oct 3, 2024	41.29	41.46	41.06	41.24	41.00	-0.70%	337,059
Oct 2, 2024	41.51	41.75	41.32	41.53	41.29	-0.62%	134,108
Oct 1, 2024	41.72	42.28	41.60	41.79	41.55	-0.07%	114,606
Sep 30, 2024	41.85	42.13	41.82	41.82	41.58	-0.64%	38,051
Sep 27, 2024	41.99	42.21	41.98	42.09	41.85	0.50%	20,762