IGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	40.79	40.79	40.56	40.61	-	-0.27%	39,923
Sep 14, 2026	40.51	40.85	40.50	40.72	40.72	-0.49%	124,706
Sep 11, 2026	40.94	41.15	40.91	40.92	40.92	-0.02%	445,222
Sep 10, 2026	41.14	41.14	40.91	40.93	40.93	-0.78%	58,880
Sep 9, 2026	41.22	41.55	41.22	41.25	41.25	-0.43%	118,721
Sep 8, 2026	41.39	41.98	41.39	41.43	41.43	0.12%	96,437
Sep 4, 2026	41.40	41.46	41.31	41.38	41.38	0.07%	92,258
Sep 3, 2026	41.29	41.50	41.06	41.35	41.35	0.63%	68,690
Sep 2, 2026	41.04	41.10	40.99	41.09	41.09	0.42%	102,526
Sep 1, 2026	40.98	41.16	40.92	40.92	40.92	-0.70%	85,647
Aug 31, 2026	41.22	41.37	41.17	41.21	41.21	0.02%	77,437
Aug 28, 2026	41.26	41.51	41.15	41.20	41.20	-0.53%	79,166
Aug 27, 2026	41.51	41.59	41.40	41.42	41.42	-0.17%	80,602
Aug 26, 2026	41.72	41.72	41.42	41.49	41.49	-0.55%	86,412
Aug 25, 2026	41.58	41.74	41.35	41.72	41.72	0.60%	95,123
Aug 24, 2026	41.43	41.57	41.39	41.47	41.47	-0.05%	199,311
Aug 21, 2026	41.53	41.57	41.46	41.49	41.49	0.07%	97,674
Aug 20, 2026	41.32	41.58	41.24	41.46	41.46	-0.17%	189,060
Aug 19, 2026	41.38	41.55	41.38	41.53	41.53	1.03%	159,938
Aug 18, 2026	41.07	41.18	40.95	41.11	41.11	-0.28%	100,697
Aug 17, 2026	41.23	41.40	41.15	41.22	41.22	0.05%	74,995
Aug 14, 2026	41.42	41.43	41.10	41.20	41.20	-0.21%	61,890
Aug 13, 2026	41.26	41.40	41.26	41.29	41.29	0.24%	130,703
Aug 12, 2026	41.49	41.49	41.16	41.19	41.19	-0.12%	115,202
Aug 11, 2026	41.30	41.34	41.21	41.24	41.24	0.12%	63,137
Aug 10, 2026	41.30	41.42	41.16	41.19	41.19	-0.63%	255,168
Aug 7, 2026	41.31	41.51	41.31	41.45	41.45	0.44%	143,469
Aug 6, 2026	41.40	41.44	41.23	41.27	41.27	-0.46%	188,050
Aug 5, 2026	41.38	41.59	41.38	41.46	41.46	0.19%	365,819
Aug 4, 2026	41.30	41.42	41.27	41.38	41.38	0.34%	514,822
Aug 3, 2026	41.02	41.29	40.92	41.24	41.24	0.56%	288,434
Jul 31, 2026	41.04	41.08	40.79	41.01	41.01	-0.34%	219,830
Jul 30, 2026	40.82	41.18	40.69	41.15	41.15	1.17%	356,473
Jul 29, 2026	40.66	40.77	40.46	40.68	40.68	0.03%	268,798
Jul 28, 2026	40.51	40.74	40.51	40.66	40.66	0.27%	102,899
Jul 27, 2026	40.49	40.65	40.33	40.55	40.55	0.27%	196,497
Jul 24, 2026	40.42	40.60	40.38	40.44	40.44	0.22%	109,387
Jul 23, 2026	40.49	40.59	40.27	40.35	40.35	-0.49%	184,462
Jul 22, 2026	40.72	40.72	40.52	40.55	40.55	-0.07%	163,279
Jul 21, 2026	40.54	40.72	40.54	40.58	40.58	-0.25%	309,879
Jul 20, 2026	40.68	40.75	40.61	40.68	40.68	-0.22%	82,519
Jul 17, 2026	40.63	40.88	40.63	40.77	40.77	-0.20%	101,367
Jul 16, 2026	40.71	40.93	40.54	40.85	40.85	-0.37%	3,616,172
Jul 15, 2026	40.58	41.07	40.58	41.00	41.00	0.50%	858,647
Jul 14, 2026	40.67	40.98	40.67	40.79	40.79	0.53%	154,906
Jul 13, 2026	40.84	40.84	40.37	40.58	40.58	-0.64%	202,433
Jul 10, 2026	40.87	40.95	40.72	40.84	40.84	0.22%	66,410
Jul 9, 2026	40.70	41.09	40.70	40.75	40.75	0.22%	92,716
Jul 8, 2026	40.54	40.67	40.47	40.66	40.66	-0.22%	267,098
Jul 7, 2026	40.93	41.09	40.71	40.75	40.75	-0.54%	362,619