IGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	39.39	39.39	39.10	39.33	39.33	-0.56%	50,170
Nov 19, 2024	39.54	39.58	39.36	39.55	39.55	0.08%	77,899
Nov 18, 2024	39.51	39.66	38.99	39.52	39.52	0.64%	31,413
Nov 15, 2024	38.99	39.37	38.84	39.27	39.27	0.38%	18,979
Nov 14, 2024	39.37	39.37	39.12	39.12	39.12	-0.41%	44,388
Nov 13, 2024	39.46	39.46	39.11	39.28	39.28	-0.58%	83,810
Nov 12, 2024	39.57	39.80	39.31	39.51	39.51	-0.83%	62,846
Nov 11, 2024	39.73	39.84	39.60	39.84	39.84	-0.23%	35,933
Nov 8, 2024	39.90	39.96	39.70	39.93	39.93	-0.25%	18,994
Nov 7, 2024	39.80	40.04	39.80	40.03	40.03	1.19%	38,371
Nov 6, 2024	39.46	39.76	39.46	39.56	39.56	-2.10%	33,361
Nov 5, 2024	40.24	40.42	40.13	40.41	40.41	0.42%	21,522
Nov 4, 2024	40.02	40.34	40.02	40.24	40.24	0.63%	86,263
Nov 1, 2024	40.38	40.38	39.95	39.99	39.99	-0.37%	1,157,953
Oct 31, 2024	40.23	40.27	39.96	40.14	40.14	0.02%	333,302
Oct 30, 2024	40.20	40.31	39.97	40.13	40.13	0.02%	30,148
Oct 29, 2024	39.99	40.12	39.91	40.12	40.12	0.05%	23,852
Oct 28, 2024	40.16	40.34	40.09	40.10	40.10	-0.15%	20,982
Oct 25, 2024	40.29	40.37	40.04	40.16	40.16	-0.42%	30,100
Oct 24, 2024	40.18	40.33	40.08	40.33	40.33	0.93%	21,996
Oct 23, 2024	39.99	40.05	39.90	39.96	39.96	-0.70%	21,576
Oct 22, 2024	40.42	40.42	39.79	40.24	40.24	-0.02%	98,932
Oct 21, 2024	40.55	40.63	40.23	40.25	40.25	-1.03%	23,518
Oct 18, 2024	40.90	40.90	40.65	40.67	40.67	-0.10%	184,642
Oct 17, 2024	40.41	40.71	40.41	40.71	40.71	-	62,362
Oct 16, 2024	40.68	40.94	40.60	40.71	40.71	-0.05%	56,234
Oct 15, 2024	40.71	40.99	40.69	40.73	40.73	0.39%	759,393
Oct 14, 2024	40.72	40.72	40.46	40.57	40.57	-0.17%	10,290
Oct 11, 2024	40.69	40.77	40.52	40.64	40.64	-0.12%	22,371
Oct 10, 2024	40.63	40.70	40.48	40.69	40.69	0.22%	22,188
Oct 9, 2024	40.99	40.99	40.54	40.60	40.60	-0.95%	29,822
Oct 8, 2024	41.04	41.04	40.79	40.99	40.99	0.22%	950,284
Oct 7, 2024	40.65	40.94	40.65	40.90	40.90	-0.37%	20,754
Oct 4, 2024	40.69	41.22	40.69	41.05	41.05	-0.46%	118,798
Oct 3, 2024	41.29	41.46	41.06	41.24	41.24	-0.70%	337,059
Oct 2, 2024	41.51	41.75	41.32	41.53	41.53	-0.62%	134,108
Oct 1, 2024	41.72	42.28	41.60	41.79	41.79	-0.07%	114,606
Sep 30, 2024	41.85	42.13	41.82	41.82	41.82	-0.64%	38,051
Sep 27, 2024	41.99	42.21	41.98	42.09	42.09	0.50%	20,762
Sep 26, 2024	41.96	41.98	41.83	41.88	41.88	0.38%	703,414
Sep 25, 2024	41.81	42.06	41.72	41.72	41.72	-0.64%	12,930
Sep 24, 2024	41.78	42.12	41.78	41.99	41.99	0.53%	16,644
Sep 23, 2024	41.72	41.80	41.61	41.77	41.77	0.12%	27,864
Sep 20, 2024	41.82	41.87	41.67	41.72	41.72	-0.43%	20,744
Sep 19, 2024	41.88	41.94	41.68	41.90	41.90	0.50%	39,568
Sep 18, 2024	41.78	42.21	41.67	41.69	41.69	-0.31%	31,022
Sep 17, 2024	41.98	42.09	41.78	41.82	41.82	-0.43%	25,527
Sep 16, 2024	41.92	42.08	41.85	42.00	42.00	0.55%	20,060
Sep 13, 2024	41.77	42.00	41.76	41.77	41.77	0.26%	69,172
Sep 12, 2024	41.64	41.78	41.51	41.66	41.66	0.29%	24,683
Sep 11, 2024	41.26	41.67	41.26	41.54	41.54	0.22%	25,251
Sep 10, 2024	41.15	41.54	41.15	41.45	41.45	0.12%	67,025
Sep 9, 2024	41.66	41.66	41.14	41.40	41.40	-0.12%	24,841
Sep 6, 2024	41.71	41.81	41.37	41.45	41.45	-0.22%	37,450
Sep 5, 2024	41.65	41.65	41.42	41.54	41.54	0.12%	440,047
Sep 4, 2024	41.24	41.53	41.21	41.49	41.49	1.02%	50,165
Sep 3, 2024	40.86	41.24	40.83	41.07	41.07	0.02%	1,947,856
Aug 30, 2024	41.19	41.32	41.02	41.06	41.06	-0.48%	36,037
Aug 29, 2024	41.56	41.56	41.24	41.26	41.26	-0.53%	24,991
Aug 28, 2024	41.36	41.58	41.36	41.48	41.48	-0.07%	24,947
Aug 27, 2024	41.68	41.68	41.40	41.51	41.51	-0.24%	16,676
Aug 26, 2024	41.46	41.71	41.46	41.61	41.61	-0.07%	34,426
Aug 23, 2024	41.38	41.72	41.23	41.64	41.64	1.07%	19,551
Aug 22, 2024	41.36	41.58	41.15	41.20	41.20	-1.01%	43,527
Aug 21, 2024	41.62	41.75	41.09	41.62	41.62	0.68%	70,475
Aug 20, 2024	40.96	41.46	40.96	41.34	41.34	0.58%	32,535
Aug 19, 2024	40.69	41.20	40.59	41.10	41.10	0.56%	495,509
Aug 16, 2024	41.08	41.08	40.76	40.87	40.87	0.44%	37,459
Aug 15, 2024	40.98	41.04	40.59	40.69	40.69	-0.59%	29,252
Aug 14, 2024	40.82	41.21	40.79	40.93	40.93	-0.07%	512,730
Aug 13, 2024	40.79	41.04	40.58	40.96	40.96	1.01%	31,360
Aug 12, 2024	40.32	40.68	40.32	40.55	40.55	-	53,456
Aug 9, 2024	40.55	40.76	40.53	40.55	40.55	0.07%	59,300
Aug 8, 2024	39.93	40.52	39.93	40.52	40.52	0.25%	20,991
Aug 7, 2024	40.59	40.59	40.31	40.42	40.42	-0.42%	30,705
Aug 6, 2024	40.49	40.90	40.49	40.59	40.59	-0.56%	36,744
Aug 5, 2024	40.55	41.22	40.55	40.82	40.82	0.89%	47,225
Aug 2, 2024	40.03	40.64	40.03	40.46	40.46	1.07%	87,526
Aug 1, 2024	39.99	40.08	39.76	40.03	40.03	0.28%	1,113,860
Jul 31, 2024	39.90	39.99	39.84	39.92	39.92	0.40%	544,294
Jul 30, 2024	39.64	39.77	39.56	39.76	39.76	0.23%	13,743
Jul 29, 2024	39.48	39.67	39.18	39.67	39.67	-0.03%	10,280
Jul 26, 2024	39.68	39.95	39.48	39.68	39.68	0.05%	23,354
Jul 25, 2024	39.59	39.71	39.47	39.66	39.66	0.71%	14,991
Jul 24, 2024	39.81	39.81	39.37	39.38	39.38	-0.66%	56,456
Jul 23, 2024	39.48	39.64	39.43	39.64	39.64	0.56%	33,790
Jul 22, 2024	39.21	39.57	39.20	39.42	39.42	-0.33%	58,913
Jul 19, 2024	39.52	39.66	39.46	39.55	39.55	-0.33%	27,133
Jul 18, 2024	39.68	39.92	39.67	39.68	39.68	-0.50%	17,023
Jul 17, 2024	39.69	39.94	39.69	39.88	39.88	0.48%	27,663
Jul 16, 2024	39.60	39.83	39.55	39.69	39.69	0.20%	545,351
Jul 15, 2024	39.66	39.79	39.59	39.61	39.61	-0.28%	40,237
Jul 12, 2024	39.63	39.74	39.53	39.72	39.72	0.63%	291,467
Jul 11, 2024	39.31	39.64	39.31	39.47	39.47	0.77%	90,779
Jul 10, 2024	39.19	39.25	39.06	39.17	39.17	0.46%	18,165
Jul 9, 2024	39.37	39.37	38.94	38.99	38.99	-0.61%	124,837
Jul 8, 2024	39.42	39.42	38.78	39.23	39.23	-0.18%	34,399
Jul 5, 2024	39.11	39.45	38.77	39.30	39.30	0.95%	1,657,213
Jul 3, 2024	38.69	39.03	38.43	38.93	38.93	1.06%	218,691
Jul 2, 2024	38.60	38.98	38.21	38.52	38.52	-0.21%	289,851