IGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	41.08	41.40	40.88	40.97	40.97	-0.17%	201,689
Jul 2, 2026	41.09	41.26	40.98	41.04	41.04	0.34%	284,278
Jul 1, 2026	40.96	41.00	40.86	40.90	40.90	-0.32%	171,965
Jun 30, 2026	40.90	41.10	40.90	41.03	41.03	-0.30%	89,207
Jun 29, 2026	41.09	41.16	41.04	41.16	41.15	0.28%	124,857
Jun 26, 2026	41.23	41.23	41.01	41.04	41.04	0.09%	99,825
Jun 25, 2026	41.05	41.12	40.94	41.00	41.00	0.07%	144,219
Jun 24, 2026	40.91	41.02	40.88	40.97	40.97	0.15%	170,685
Jun 23, 2026	41.08	41.38	40.83	40.91	40.91	-0.27%	130,205
Jun 22, 2026	41.05	41.33	40.81	41.02	41.02	-0.44%	245,691
Jun 18, 2026	41.38	41.38	41.12	41.20	41.20	-0.31%	541,360
Jun 17, 2026	41.73	41.73	41.28	41.33	41.33	-0.93%	236,114
Jun 16, 2026	41.59	41.78	41.59	41.72	41.72	0.34%	124,979
Jun 15, 2026	41.59	41.77	41.58	41.58	41.58	0.20%	136,511
Jun 12, 2026	41.46	41.53	41.38	41.50	41.50	-0.01%	73,152
Jun 11, 2026	41.16	41.51	41.05	41.50	41.50	1.02%	191,996
Jun 10, 2026	41.17	41.23	41.00	41.08	41.08	-0.17%	249,783
Jun 9, 2026	41.36	41.36	41.08	41.15	41.15	0.17%	685,447
Jun 8, 2026	41.26	41.26	40.97	41.08	41.08	-0.22%	2,205,021
Jun 5, 2026	41.39	41.49	41.10	41.17	41.17	-0.89%	191,363
Jun 4, 2026	41.64	41.64	41.52	41.54	41.54	0.22%	380,753
Jun 3, 2026	41.57	41.61	41.39	41.45	41.45	-0.84%	466,630
Jun 2, 2026	41.84	41.96	41.52	41.80	41.80	0.07%	984,557
Jun 1, 2026	41.88	41.88	41.51	41.77	41.77	-0.50%	243,391
May 29, 2026	41.94	42.09	41.81	41.98	41.98	0.12%	117,694
May 28, 2026	41.73	41.99	41.54	41.93	41.93	0.60%	2,483,815
May 27, 2026	41.89	41.89	41.55	41.68	41.68	-	204,349
May 26, 2026	41.50	41.72	41.49	41.68	41.68	0.60%	70,517
May 22, 2026	41.53	41.53	41.33	41.43	41.43	-	103,901
May 21, 2026	41.14	41.47	41.10	41.43	41.43	0.02%	213,135
May 20, 2026	41.08	41.53	40.92	41.42	41.42	0.95%	135,381
May 19, 2026	41.20	41.27	40.81	41.03	41.03	-0.60%	952,493
May 18, 2026	41.14	41.33	41.10	41.28	41.28	0.65%	108,073
May 15, 2026	41.27	41.27	40.90	41.01	41.01	-1.21%	998,030
May 14, 2026	41.64	41.73	41.48	41.51	41.51	-0.54%	841,907
May 13, 2026	41.78	41.79	41.56	41.74	41.74	0.07%	59,241
May 12, 2026	41.95	41.95	41.60	41.71	41.71	-0.86%	345,590
May 11, 2026	42.26	42.26	42.03	42.07	42.07	-0.47%	135,816
May 8, 2026	42.24	42.30	42.18	42.27	42.27	0.50%	197,166
May 7, 2026	42.32	42.33	42.01	42.06	42.06	-0.28%	84,969
May 6, 2026	42.24	42.49	42.09	42.18	42.18	0.96%	1,170,381
May 5, 2026	41.74	41.84	41.66	41.78	41.78	0.36%	1,184,223