IGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	41.86	41.89	41.50	41.76	41.76	-0.10%	127,356
May 29, 2025	41.48	41.93	41.48	41.80	41.80	0.77%	112,066
May 28, 2025	41.73	41.73	41.44	41.48	41.48	-0.55%	1,116,704
May 27, 2025	41.60	41.81	41.60	41.71	41.71	0.10%	257,055
May 23, 2025	41.41	41.75	41.38	41.67	41.67	1.12%	323,996
May 22, 2025	41.20	41.24	41.01	41.21	41.21	0.02%	537,798
May 21, 2025	41.40	41.45	41.20	41.20	41.20	-0.10%	614,775
May 20, 2025	41.26	41.34	41.00	41.24	41.24	-0.10%	203,989
May 19, 2025	40.91	41.39	40.90	41.28	41.28	0.90%	412,494
May 16, 2025	40.83	41.22	40.82	40.91	40.91	-0.05%	324,179
May 15, 2025	40.91	41.00	40.74	40.93	40.93	0.61%	218,012
May 14, 2025	40.92	41.06	40.66	40.68	40.68	-0.39%	208,043
May 13, 2025	40.46	40.87	40.46	40.84	40.84	0.91%	527,114
May 12, 2025	40.69	40.82	40.38	40.47	40.47	-2.20%	1,428,259
May 9, 2025	41.22	41.62	41.22	41.38	41.38	0.41%	424,749
May 8, 2025	41.50	41.81	41.16	41.21	41.21	-1.39%	410,629
May 7, 2025	41.84	42.04	41.74	41.79	41.79	-0.26%	668,372
May 6, 2025	41.75	41.95	41.54	41.90	41.90	0.58%	3,246,249
May 5, 2025	41.94	41.94	41.46	41.66	41.66	0.07%	296,446
May 2, 2025	41.55	42.04	41.51	41.63	41.63	0.07%	512,197
May 1, 2025	42.01	42.01	41.51	41.60	41.60	-0.76%	954,816
Apr 30, 2025	41.95	42.00	41.70	41.92	41.92	-	281,111
Apr 29, 2025	42.08	42.08	41.84	41.92	41.92	-0.29%	369,862
Apr 28, 2025	41.86	42.10	41.65	42.04	42.04	0.55%	254,412
Apr 25, 2025	42.06	42.06	41.67	41.81	41.81	-0.40%	225,735
Apr 24, 2025	41.75	42.06	41.75	41.98	41.98	1.03%	490,015
Apr 23, 2025	41.89	42.07	41.43	41.55	41.55	-0.95%	715,484
Apr 22, 2025	42.40	42.45	41.94	41.95	41.95	-0.55%	1,142,519
Apr 21, 2025	43.07	43.07	42.05	42.18	42.18	0.98%	2,902,236
Apr 17, 2025	41.86	41.96	41.66	41.77	41.77	0.07%	511,373
Apr 16, 2025	41.59	41.83	41.54	41.74	41.74	1.14%	620,455
Apr 15, 2025	41.66	41.66	41.15	41.27	41.27	-0.63%	189,709
Apr 14, 2025	41.56	41.62	41.20	41.53	41.53	0.68%	886,420
Apr 11, 2025	41.40	41.56	41.00	41.25	41.25	1.43%	498,717
Apr 10, 2025	40.53	40.94	40.19	40.67	40.67	1.88%	455,757
Apr 9, 2025	40.05	40.34	39.73	39.92	39.92	-0.03%	353,737
Apr 8, 2025	39.60	40.07	39.48	39.93	39.93	0.20%	423,112
Apr 7, 2025	40.52	40.52	39.83	39.85	39.85	-0.99%	253,637
Apr 4, 2025	40.95	40.95	40.24	40.25	40.25	-0.69%	456,854
Apr 3, 2025	40.61	40.83	40.43	40.53	40.53	2.12%	2,585,701
Apr 2, 2025	39.69	39.78	39.57	39.69	39.69	0.40%	43,479
Apr 1, 2025	39.63	39.78	39.41	39.53	39.53	0.28%	640,174
Mar 31, 2025	39.99	39.99	39.39	39.42	39.42	-0.18%	56,500
Mar 28, 2025	39.49	39.65	39.15	39.49	39.49	0.66%	74,065
Mar 27, 2025	39.10	39.47	39.10	39.23	39.23	0.18%	73,139
Mar 26, 2025	39.25	39.35	39.11	39.16	39.16	-0.53%	52,901
Mar 25, 2025	39.54	39.54	39.07	39.37	39.37	-0.61%	88,211
Mar 24, 2025	39.58	39.61	39.28	39.61	39.61	0.30%	30,552
Mar 21, 2025	39.41	39.77	39.41	39.49	39.49	-0.20%	166,590
Mar 20, 2025	39.39	39.59	39.39	39.57	39.57	-0.53%	38,050