IGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	42.85	42.91	42.69	42.81	42.81	0.16%	230,183
Feb 24, 2026	42.80	42.93	42.64	42.74	42.74	-0.19%	254,684
Feb 23, 2026	42.78	42.90	42.76	42.82	42.82	0.13%	198,938
Feb 20, 2026	42.68	42.79	42.61	42.77	42.77	0.22%	1,362,755
Feb 19, 2026	42.34	42.70	42.34	42.67	42.67	-	1,525,761
Feb 18, 2026	42.81	42.85	42.64	42.67	42.67	-0.70%	153,985
Feb 17, 2026	43.00	43.10	42.75	42.97	42.97	0.07%	341,617
Feb 13, 2026	42.95	43.12	42.85	42.94	42.94	0.14%	135,203
Feb 12, 2026	42.93	43.00	42.77	42.88	42.88	0.05%	198,069
Feb 11, 2026	42.74	42.94	42.73	42.86	42.86	0.16%	446,395
Feb 10, 2026	42.89	42.97	42.75	42.79	42.79	0.21%	242,592
Feb 9, 2026	42.50	42.74	42.46	42.70	42.70	0.80%	277,761
Feb 6, 2026	42.30	42.41	42.29	42.36	42.36	0.43%	135,473
Feb 5, 2026	42.45	42.46	42.16	42.18	42.18	-0.21%	150,454
Feb 4, 2026	42.49	42.49	42.18	42.27	42.27	-0.26%	229,462
Feb 3, 2026	42.25	42.40	42.21	42.38	42.38	0.38%	799,980
Feb 2, 2026	42.40	42.40	42.14	42.22	42.22	-0.45%	210,156
Jan 30, 2026	42.72	42.73	42.41	42.41	42.41	-1.00%	189,787
Jan 29, 2026	42.80	42.92	42.62	42.84	42.84	0.26%	494,117
Jan 28, 2026	42.79	42.92	42.52	42.73	42.73	-0.42%	466,629
Jan 27, 2026	42.61	42.98	42.51	42.91	42.91	1.18%	243,183
Jan 26, 2026	42.34	42.53	42.29	42.41	42.41	0.64%	464,875
Jan 23, 2026	41.84	42.15	41.76	42.14	42.14	0.67%	760,442
Jan 22, 2026	41.72	41.92	41.69	41.86	41.86	0.55%	180,028
Jan 21, 2026	41.75	41.80	41.60	41.63	41.63	-0.02%	398,117
Jan 20, 2026	41.65	41.74	41.53	41.64	41.64	0.31%	272,294
Jan 16, 2026	41.69	41.69	41.45	41.51	41.51	-0.02%	385,288
Jan 15, 2026	41.63	41.64	41.48	41.52	41.52	-0.31%	169,033
Jan 14, 2026	41.61	41.75	41.53	41.65	41.65	0.26%	698,211
Jan 13, 2026	41.72	41.74	41.52	41.54	41.54	-0.36%	152,175
Jan 12, 2026	41.71	41.77	41.66	41.69	41.69	0.34%	312,522
Jan 9, 2026	41.64	41.64	41.45	41.55	41.55	-0.05%	409,050
Jan 8, 2026	41.70	41.70	41.53	41.57	41.57	-0.31%	135,971
Jan 7, 2026	41.81	41.81	41.64	41.70	41.70	0.02%	420,111
Jan 6, 2026	41.79	41.79	41.55	41.69	41.69	-0.10%	207,205
Jan 5, 2026	41.65	41.80	41.51	41.73	41.73	0.31%	415,590
Jan 2, 2026	41.63	41.74	41.53	41.60	41.60	-0.14%	155,546
Dec 31, 2025	41.65	41.75	41.61	41.66	41.66	-0.26%	240,581
Dec 30, 2025	41.97	41.97	41.72	41.77	41.77	-0.29%	132,675
Dec 29, 2025	41.96	41.99	41.77	41.89	41.89	0.04%	175,401
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