IGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2025	39.63	39.80	39.40	39.78	39.78	-0.03%	157,892
Mar 18, 2025	39.41	39.81	39.41	39.79	39.79	0.38%	62,943
Mar 17, 2025	39.82	39.82	39.46	39.64	39.64	0.56%	53,081
Mar 14, 2025	39.36	39.44	39.07	39.42	39.42	-0.13%	1,128,493
Mar 13, 2025	39.24	39.59	39.24	39.47	39.47	-0.23%	50,848
Mar 12, 2025	39.42	39.60	39.34	39.56	39.56	-0.18%	42,680
Mar 11, 2025	39.52	39.68	39.41	39.63	39.63	0.51%	51,003
Mar 10, 2025	39.33	39.58	39.28	39.43	39.43	0.03%	31,556
Mar 7, 2025	39.68	39.70	39.24	39.42	39.42	0.03%	97,202
Mar 6, 2025	39.33	39.46	39.15	39.41	39.41	-0.23%	48,735
Mar 5, 2025	39.38	39.50	39.18	39.50	39.50	0.89%	33,068
Mar 4, 2025	39.14	39.35	39.01	39.15	39.15	0.15%	62,794
Mar 3, 2025	38.80	39.14	38.80	39.09	39.09	0.59%	59,273
Feb 28, 2025	38.99	38.99	38.79	38.86	38.86	-0.13%	380,595
Feb 27, 2025	39.14	39.14	38.90	38.91	38.91	-1.09%	135,702
Feb 26, 2025	39.31	39.34	39.13	39.34	39.34	0.20%	28,978
Feb 25, 2025	38.98	39.38	38.98	39.26	39.26	0.74%	45,515
Feb 24, 2025	38.94	39.14	38.94	38.97	38.97	-0.49%	42,075
Feb 21, 2025	38.83	39.16	38.83	39.16	39.16	0.13%	62,767
Feb 20, 2025	38.88	39.13	38.83	39.11	39.11	0.90%	39,544
Feb 19, 2025	38.74	38.83	38.59	38.76	38.76	-0.51%	25,930
Feb 18, 2025	38.82	39.02	38.77	38.96	38.96	-0.69%	73,387
Feb 14, 2025	39.19	39.27	38.92	39.23	39.23	0.28%	92,782
Feb 13, 2025	38.75	39.12	38.75	39.12	39.12	1.16%	30,572
Feb 12, 2025	38.45	38.67	38.38	38.67	38.67	-0.26%	49,092
Feb 11, 2025	38.53	38.77	38.53	38.77	38.77	0.05%	28,447
Feb 10, 2025	38.92	38.92	38.65	38.75	38.75	-0.03%	57,773
Feb 7, 2025	38.87	38.91	38.72	38.76	38.76	-0.82%	18,645
Feb 6, 2025	38.58	39.08	38.58	39.08	39.08	0.23%	149,466