IGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	38.33	38.89	38.33	38.78	38.78	0.73%	49,479
Dec 19, 2024	38.75	38.75	38.43	38.50	38.50	-0.44%	34,160
Dec 18, 2024	39.18	39.26	38.55	38.67	38.67	-1.98%	28,666
Dec 17, 2024	39.30	39.55	39.30	39.45	39.22	-0.28%	44,302
Dec 16, 2024	39.27	39.56	39.27	39.56	39.33	0.30%	45,090
Dec 13, 2024	39.59	39.63	39.42	39.44	39.21	-0.28%	16,646
Dec 12, 2024	39.74	39.85	39.41	39.55	39.32	-0.75%	27,698
Dec 11, 2024	40.31	40.31	39.64	39.85	39.62	-0.50%	997,691
Dec 10, 2024	40.06	40.12	39.85	40.05	39.82	-0.07%	22,614
Dec 9, 2024	40.27	40.40	40.05	40.08	39.85	0.12%	38,771
Dec 6, 2024	40.31	40.31	40.03	40.03	39.80	-0.27%	13,751
Dec 5, 2024	40.13	40.26	39.93	40.14	39.91	0.40%	1,004,548
Dec 4, 2024	39.88	40.20	39.84	39.98	39.75	0.03%	95,312
Dec 3, 2024	39.96	40.17	39.92	39.97	39.74	-0.12%	46,924
Dec 2, 2024	39.90	40.13	39.59	40.02	39.79	-0.32%	615,633
Nov 29, 2024	40.04	40.21	40.00	40.15	39.92	0.75%	21,060
Nov 27, 2024	39.58	40.03	39.58	39.85	39.62	1.07%	76,573
Nov 26, 2024	39.75	39.75	39.24	39.43	39.20	-0.48%	83,317
Nov 25, 2024	39.53	39.72	39.41	39.62	39.39	1.07%	81,549
Nov 22, 2024	39.09	39.30	39.02	39.20	38.97	-0.10%	34,145
Nov 21, 2024	39.39	39.46	39.10	39.24	39.01	-0.23%	26,221
Nov 20, 2024	39.39	39.39	39.10	39.33	39.10	-0.56%	50,170
Nov 19, 2024	39.54	39.58	39.36	39.55	39.32	0.08%	77,899
Nov 18, 2024	39.51	39.66	38.99	39.52	39.29	0.64%	31,413
Nov 15, 2024	38.99	39.37	38.84	39.27	39.04	0.38%	18,979
Nov 14, 2024	39.37	39.37	39.12	39.12	38.89	-0.41%	44,388
Nov 13, 2024	39.46	39.46	39.11	39.28	39.05	-0.58%	83,810
Nov 12, 2024	39.57	39.80	39.31	39.51	39.28	-0.83%	62,846
Nov 11, 2024	39.73	39.84	39.60	39.84	39.61	-0.23%	35,933
Nov 8, 2024	39.90	39.96	39.70	39.93	39.70	-0.25%	18,994
Nov 7, 2024	39.80	40.04	39.80	40.03	39.80	1.19%	38,371
Nov 6, 2024	39.46	39.76	39.46	39.56	39.33	-2.10%	33,361
Nov 5, 2024	40.24	40.42	40.13	40.41	40.17	0.42%	21,522
Nov 4, 2024	40.02	40.34	40.02	40.24	40.01	0.63%	86,263
Nov 1, 2024	40.38	40.38	39.95	39.99	39.76	-0.37%	1,157,953
Oct 31, 2024	40.23	40.27	39.96	40.14	39.91	0.02%	333,302
Oct 30, 2024	40.20	40.31	39.97	40.13	39.90	0.02%	30,148
Oct 29, 2024	39.99	40.12	39.91	40.12	39.89	0.05%	23,852
Oct 28, 2024	40.16	40.34	40.09	40.10	39.87	-0.15%	20,982
Oct 25, 2024	40.29	40.37	40.04	40.16	39.93	-0.42%	30,100
Oct 24, 2024	40.18	40.33	40.08	40.33	40.10	0.93%	21,996
Oct 23, 2024	39.99	40.05	39.90	39.96	39.73	-0.70%	21,576
Oct 22, 2024	40.42	40.42	39.79	40.24	40.01	-0.02%	98,932
Oct 21, 2024	40.55	40.63	40.23	40.25	40.02	-1.03%	23,518
Oct 18, 2024	40.90	40.90	40.65	40.67	40.43	-0.10%	184,642
Oct 17, 2024	40.41	40.71	40.41	40.71	40.47	-	62,362
Oct 16, 2024	40.68	40.94	40.60	40.71	40.47	-0.05%	56,234
Oct 15, 2024	40.71	40.99	40.69	40.73	40.49	0.39%	759,393
Oct 14, 2024	40.72	40.72	40.46	40.57	40.33	-0.17%	10,290
Oct 11, 2024	40.69	40.77	40.52	40.64	40.40	-0.12%	22,371
Oct 10, 2024	40.63	40.70	40.48	40.69	40.45	0.22%	22,188
Oct 9, 2024	40.99	40.99	40.54	40.60	40.36	-0.95%	29,822
Oct 8, 2024	41.04	41.04	40.79	40.99	40.75	0.22%	950,284
Oct 7, 2024	40.65	40.94	40.65	40.90	40.66	-0.37%	20,754
Oct 4, 2024	40.69	41.22	40.69	41.05	40.81	-0.46%	118,798
Oct 3, 2024	41.29	41.46	41.06	41.24	41.00	-0.70%	337,059
Oct 2, 2024	41.51	41.75	41.32	41.53	41.29	-0.62%	134,108
Oct 1, 2024	41.72	42.28	41.60	41.79	41.55	-0.07%	114,606
Sep 30, 2024	41.85	42.13	41.82	41.82	41.58	-0.64%	38,051
Sep 27, 2024	41.99	42.21	41.98	42.09	41.85	0.50%	20,762
Sep 26, 2024	41.96	41.98	41.83	41.88	41.64	0.38%	703,414
Sep 25, 2024	41.81	42.06	41.72	41.72	41.48	-0.64%	12,930
Sep 24, 2024	41.78	42.12	41.78	41.99	41.75	0.53%	16,644
Sep 23, 2024	41.72	41.80	41.61	41.77	41.53	0.12%	27,864
Sep 20, 2024	41.82	41.87	41.67	41.72	41.48	-0.43%	20,744
Sep 19, 2024	41.88	41.94	41.68	41.90	41.66	0.50%	39,568
Sep 18, 2024	41.78	42.21	41.67	41.69	41.45	-0.31%	31,022
Sep 17, 2024	41.98	42.09	41.78	41.82	41.58	-0.43%	25,527
Sep 16, 2024	41.92	42.08	41.85	42.00	41.76	0.55%	20,060
Sep 13, 2024	41.77	42.00	41.76	41.77	41.53	0.26%	69,172
Sep 12, 2024	41.64	41.78	41.51	41.66	41.42	0.29%	24,683
Sep 11, 2024	41.26	41.67	41.26	41.54	41.30	0.22%	25,251
Sep 10, 2024	41.15	41.54	41.15	41.45	41.21	0.12%	67,025
Sep 9, 2024	41.66	41.66	41.14	41.40	41.16	-0.12%	24,841
Sep 6, 2024	41.71	41.81	41.37	41.45	41.21	-0.22%	37,450
Sep 5, 2024	41.65	41.65	41.42	41.54	41.30	0.12%	440,047
Sep 4, 2024	41.24	41.53	41.21	41.49	41.25	1.02%	50,165
Sep 3, 2024	40.86	41.24	40.83	41.07	40.83	0.02%	1,947,856
Aug 30, 2024	41.19	41.32	41.02	41.06	40.82	-0.48%	36,037
Aug 29, 2024	41.56	41.56	41.24	41.26	41.02	-0.53%	24,991
Aug 28, 2024	41.36	41.58	41.36	41.48	41.24	-0.07%	24,947
Aug 27, 2024	41.68	41.68	41.40	41.51	41.27	-0.24%	16,676
Aug 26, 2024	41.46	41.71	41.46	41.61	41.37	-0.07%	34,426
Aug 23, 2024	41.38	41.72	41.23	41.64	41.40	1.07%	19,551
Aug 22, 2024	41.36	41.58	41.15	41.20	40.96	-1.01%	43,527
Aug 21, 2024	41.62	41.75	41.09	41.62	41.38	0.68%	70,475
Aug 20, 2024	40.96	41.46	40.96	41.34	41.10	0.58%	32,535
Aug 19, 2024	40.69	41.20	40.59	41.10	40.86	0.56%	495,509
Aug 16, 2024	41.08	41.08	40.76	40.87	40.63	0.44%	37,459
Aug 15, 2024	40.98	41.04	40.59	40.69	40.45	-0.59%	29,252
Aug 14, 2024	40.82	41.21	40.79	40.93	40.69	-0.07%	512,730
Aug 13, 2024	40.79	41.04	40.58	40.96	40.72	1.01%	31,360
Aug 12, 2024	40.32	40.68	40.32	40.55	40.31	-	53,456
Aug 9, 2024	40.55	40.76	40.53	40.55	40.31	0.07%	59,300
Aug 8, 2024	39.93	40.52	39.93	40.52	40.28	0.25%	20,991
Aug 7, 2024	40.59	40.59	40.31	40.42	40.18	-0.42%	30,705
Aug 6, 2024	40.49	40.90	40.49	40.59	40.35	-0.56%	36,744
Aug 5, 2024	40.55	41.22	40.55	40.82	40.58	0.89%	47,225
Aug 2, 2024	40.03	40.64	40.03	40.46	40.22	1.07%	87,526
Aug 1, 2024	39.99	40.08	39.76	40.03	39.80	0.28%	1,113,860