IGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	43.29	43.39	42.95	43.02	43.02	-0.16%	169,725
Sep 16, 2025	42.95	43.15	42.88	43.09	43.09	0.54%	155,833
Sep 15, 2025	42.80	42.87	42.73	42.86	42.86	0.47%	436,576
Sep 12, 2025	42.84	42.84	42.55	42.66	42.66	-0.40%	317,395
Sep 11, 2025	42.83	42.88	42.70	42.83	42.83	0.42%	250,153
Sep 10, 2025	42.75	42.83	42.62	42.65	42.65	0.09%	205,273
Sep 9, 2025	42.71	42.78	42.57	42.61	42.61	-0.37%	90,763
Sep 8, 2025	42.72	42.80	42.64	42.77	42.77	0.35%	211,757
Sep 5, 2025	42.80	42.80	42.51	42.62	42.62	1.26%	190,807
Sep 4, 2025	42.29	42.29	42.06	42.09	42.09	-0.02%	271,079
Sep 3, 2025	42.10	42.24	42.00	42.10	42.10	0.21%	169,887
Sep 2, 2025	41.90	42.10	41.83	42.01	42.01	-0.93%	321,102
Aug 29, 2025	42.24	42.53	42.24	42.41	42.41	-0.06%	381,990
Aug 28, 2025	42.34	42.62	42.29	42.43	42.43	0.59%	309,242
Aug 27, 2025	42.18	42.21	41.92	42.18	42.18	0.07%	210,362
Aug 26, 2025	42.27	42.27	42.05	42.15	42.15	0.31%	148,538
Aug 25, 2025	42.38	42.38	41.97	42.02	42.02	-0.85%	219,451
Aug 22, 2025	42.06	42.48	41.93	42.38	42.38	1.22%	92,002
Aug 21, 2025	42.20	42.20	41.83	41.87	41.87	-0.71%	287,092
Aug 20, 2025	42.12	42.24	42.01	42.17	42.17	0.12%	82,218
Aug 19, 2025	42.24	42.24	42.07	42.12	42.12	-0.14%	75,082
Aug 18, 2025	42.13	42.26	42.10	42.18	42.18	-0.17%	87,277
Aug 15, 2025	42.29	42.36	42.22	42.25	42.25	-0.07%	82,981
Aug 14, 2025	42.42	42.55	42.21	42.28	42.28	-0.66%	93,293
Aug 13, 2025	42.50	42.60	42.36	42.56	42.56	0.71%	229,810
Aug 12, 2025	42.03	42.33	42.00	42.26	42.26	0.17%	180,352
Aug 11, 2025	42.22	42.29	42.15	42.19	42.19	-0.28%	96,678
Aug 8, 2025	42.52	42.52	42.25	42.31	42.31	-0.28%	180,935
Aug 7, 2025	42.58	42.88	42.32	42.43	42.43	0.07%	187,434
Aug 6, 2025	42.32	42.45	42.23	42.40	42.40	0.55%	139,406
Aug 5, 2025	41.77	42.29	41.71	42.17	42.17	0.05%	200,206
Aug 4, 2025	42.13	42.32	42.09	42.15	42.15	0.07%	172,756
Aug 1, 2025	41.73	42.31	41.72	42.12	42.12	1.64%	269,186
Jul 31, 2025	41.50	41.64	41.40	41.44	41.44	-0.29%	2,956,072
Jul 30, 2025	41.74	41.85	41.42	41.56	41.56	-1.00%	163,078
Jul 29, 2025	42.14	42.14	41.84	41.98	41.98	-0.18%	310,566
Jul 28, 2025	42.30	42.30	42.01	42.06	42.06	-0.93%	177,173
Jul 25, 2025	42.25	42.45	42.00	42.45	42.45	-0.31%	1,334,134
Jul 24, 2025	42.71	42.87	42.53	42.58	42.58	-0.28%	146,162
Jul 23, 2025	42.71	42.85	42.57	42.70	42.70	-0.16%	186,657
Jul 22, 2025	42.57	42.81	42.44	42.77	42.77	0.64%	100,388
Jul 21, 2025	42.27	42.66	42.25	42.50	42.50	0.93%	238,770
Jul 18, 2025	42.25	42.64	42.03	42.11	42.11	0.14%	635,914
Jul 17, 2025	42.00	42.09	41.93	42.05	42.05	-0.31%	263,697
Jul 16, 2025	42.08	42.34	41.87	42.18	42.18	0.50%	522,870
Jul 15, 2025	42.37	42.64	41.93	41.97	41.97	-0.64%	635,739
Jul 14, 2025	42.30	42.32	42.18	42.24	42.24	-0.21%	290,118
Jul 11, 2025	42.53	42.60	42.27	42.33	42.33	-0.63%	196,700
Jul 10, 2025	42.61	42.61	42.42	42.60	42.60	-0.16%	3,115,736
Jul 9, 2025	42.70	42.70	42.50	42.67	42.67	0.26%	119,849