IGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	42.02	42.20	41.76	41.88	41.87	0.11%	126,650
Dec 24, 2025	41.93	42.25	41.61	41.83	41.83	0.05%	200,519
Dec 23, 2025	41.60	41.85	41.36	41.81	41.81	0.65%	241,653
Dec 22, 2025	41.46	41.69	41.46	41.54	41.54	0.41%	176,408
Dec 19, 2025	41.56	41.82	41.33	41.37	41.37	-1.92%	90,410
Dec 18, 2025	42.20	42.27	42.06	42.18	41.59	0.08%	162,757
Dec 17, 2025	42.19	42.35	42.13	42.15	41.56	-0.32%	130,499
Dec 16, 2025	42.29	42.41	42.18	42.28	41.69	0.09%	219,505
Dec 15, 2025	42.15	42.34	42.14	42.24	41.65	0.21%	186,760
Dec 12, 2025	42.11	42.28	42.07	42.15	41.56	-0.17%	174,870
Dec 11, 2025	42.18	42.40	42.18	42.22	41.63	0.29%	541,106
Dec 10, 2025	41.71	42.14	41.71	42.10	41.51	0.67%	74,053
Dec 9, 2025	41.89	41.92	41.76	41.82	41.24	-0.14%	180,044
Dec 8, 2025	42.02	42.05	41.77	41.88	41.30	-0.38%	65,565
Dec 5, 2025	42.14	42.21	42.00	42.04	41.45	-0.14%	88,303
Dec 4, 2025	42.16	42.27	42.05	42.10	41.51	-0.24%	77,520
Dec 3, 2025	42.15	42.30	42.00	42.20	41.61	0.29%	151,247
Dec 2, 2025	41.90	42.09	41.86	42.08	41.49	0.29%	72,626
Dec 1, 2025	42.01	42.16	41.93	41.96	41.38	-0.33%	383,114
Nov 28, 2025	42.21	42.25	42.07	42.10	41.51	-0.07%	157,866
Nov 26, 2025	42.08	42.20	41.87	42.13	41.54	0.29%	129,094
Nov 25, 2025	41.89	42.08	41.81	42.01	41.43	0.55%	549,443
Nov 24, 2025	41.83	41.95	41.71	41.78	41.20	0.05%	496,797
Nov 21, 2025	41.69	41.78	41.62	41.76	41.18	0.34%	77,416
Nov 20, 2025	41.68	41.96	41.62	41.62	41.04	-0.10%	125,983
Nov 19, 2025	42.02	42.21	41.57	41.66	41.08	-0.69%	169,909
Nov 18, 2025	42.14	42.31	41.91	41.95	41.37	-0.21%	287,996
Nov 17, 2025	42.18	42.18	41.97	42.04	41.45	-0.33%	134,982
Nov 14, 2025	42.16	42.23	42.10	42.18	41.59	-0.26%	71,605
Nov 13, 2025	42.14	42.41	42.14	42.29	41.70	-0.05%	91,997
Nov 12, 2025	42.28	42.35	42.16	42.31	41.72	0.09%	190,176
Nov 11, 2025	42.24	42.38	42.24	42.27	41.68	0.28%	86,157
Nov 10, 2025	42.20	42.38	42.02	42.15	41.56	0.05%	188,221
Nov 7, 2025	42.20	42.23	42.08	42.13	41.54	0.07%	277,432
Nov 6, 2025	42.26	42.26	41.89	42.10	41.51	0.48%	84,491
Nov 5, 2025	42.04	42.04	41.80	41.90	41.32	-0.05%	108,154
Nov 4, 2025	42.10	42.12	41.86	41.92	41.34	-0.31%	187,760
Nov 3, 2025	42.21	42.23	41.94	42.05	41.46	-0.28%	997,770
Oct 31, 2025	42.39	42.39	42.12	42.17	41.58	-0.35%	129,432
Oct 30, 2025	42.45	42.45	42.18	42.32	41.73	-0.31%	112,962
Oct 29, 2025	42.75	42.78	42.30	42.45	41.86	-0.49%	235,239
Oct 28, 2025	42.69	42.70	42.56	42.66	42.07	0.14%	81,051
Oct 27, 2025	42.56	42.64	42.51	42.60	42.01	0.21%	94,622
Oct 24, 2025	42.67	42.67	42.42	42.51	41.92	-	119,820
Oct 23, 2025	42.65	42.65	42.46	42.51	41.92	-0.26%	187,682
Oct 22, 2025	42.49	42.65	42.49	42.62	42.03	0.21%	113,039
Oct 21, 2025	42.70	42.70	42.52	42.53	41.94	-0.21%	217,983
Oct 20, 2025	42.70	42.73	42.60	42.62	42.03	-0.02%	88,280
Oct 17, 2025	42.75	42.81	42.61	42.63	42.04	-0.37%	338,620
Oct 16, 2025	42.53	42.86	42.53	42.79	42.19	0.47%	251,962