IGV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	108.06	108.31	107.68	108.23	108.23	0.15%	74,424
Dec 23, 2025	108.93	108.93	107.33	108.07	108.07	-0.81%	623,696
Dec 22, 2025	108.35	109.19	108.19	108.95	108.95	1.10%	2,801,878
Dec 19, 2025	107.00	108.03	106.78	107.76	107.76	1.49%	371,851
Dec 18, 2025	105.86	106.87	105.64	106.18	106.18	1.41%	3,676,264
Dec 17, 2025	106.34	107.11	104.67	104.70	104.70	-1.51%	3,622,259
Dec 16, 2025	104.96	106.50	104.94	106.31	106.31	0.87%	5,923,602
Dec 15, 2025	107.65	107.83	105.35	105.39	105.39	-2.39%	5,911,929
Dec 12, 2025	109.56	109.68	107.39	107.97	107.97	-1.65%	6,165,488
Dec 11, 2025	108.55	110.33	108.37	109.78	109.78	-0.27%	8,113,019
Dec 10, 2025	109.72	110.85	109.20	110.08	110.08	0.12%	7,545,035
Dec 9, 2025	109.00	110.37	109.00	109.95	109.95	0.50%	3,291,338
Dec 8, 2025	109.96	110.33	108.93	109.40	109.40	-0.05%	7,700,180
Dec 5, 2025	108.39	109.86	108.29	109.46	109.46	1.40%	4,144,349
Dec 4, 2025	107.32	108.05	106.65	107.95	107.95	1.19%	4,835,225
Dec 3, 2025	104.57	106.73	104.12	106.68	106.68	1.39%	3,927,339
Dec 2, 2025	104.92	106.02	104.78	105.22	105.22	1.11%	4,386,777
Dec 1, 2025	103.06	104.56	102.59	104.07	104.07	-0.02%	3,903,771
Nov 28, 2025	103.25	104.17	103.21	104.09	104.09	1.09%	2,751,139
Nov 26, 2025	103.97	103.97	102.39	102.97	102.97	-0.21%	4,302,090
Nov 25, 2025	101.53	103.42	100.64	103.19	103.19	0.94%	4,399,881
Nov 24, 2025	101.40	102.57	100.80	102.23	102.23	1.30%	5,769,404
Nov 21, 2025	100.81	101.99	98.70	100.92	100.92	0.12%	8,921,557
Nov 20, 2025	105.46	105.98	100.64	100.80	100.80	-2.97%	10,513,354
Nov 19, 2025	104.23	105.20	103.24	103.89	103.89	-0.50%	4,603,631
Nov 18, 2025	104.57	105.45	103.47	104.41	104.41	-1.02%	7,837,956
Nov 17, 2025	106.84	107.43	104.71	105.49	105.49	-1.81%	4,256,729
Nov 14, 2025	105.16	108.57	104.75	107.44	107.44	0.56%	6,437,854
Nov 13, 2025	109.11	109.24	106.52	106.84	106.84	-2.74%	6,434,093
Nov 12, 2025	111.50	111.53	109.25	109.85	109.85	-1.06%	5,185,291
Nov 11, 2025	111.03	111.48	110.29	111.03	111.03	-0.67%	6,647,135
Nov 10, 2025	110.70	111.94	110.37	111.78	111.78	2.10%	6,825,450
Nov 7, 2025	108.02	109.54	106.88	109.48	109.48	0.16%	7,537,912
Nov 6, 2025	111.50	111.59	108.50	109.31	109.31	-2.18%	7,338,751
Nov 5, 2025	111.92	112.16	111.08	111.75	111.75	-0.22%	6,207,694
Nov 4, 2025	113.40	113.94	111.61	112.00	112.00	-3.20%	3,630,837
Nov 3, 2025	116.04	116.32	113.96	115.70	115.70	0.16%	3,228,607
Oct 31, 2025	114.66	115.85	114.50	115.51	115.51	1.35%	3,248,951
Oct 30, 2025	114.17	115.74	113.75	113.97	113.97	-1.08%	4,082,866
Oct 29, 2025	116.15	116.22	114.50	115.22	115.22	-1.29%	5,760,233
Oct 28, 2025	117.44	117.76	116.65	116.72	116.72	-0.31%	2,247,860
Oct 27, 2025	117.75	117.75	116.77	117.08	117.08	0.93%	2,454,788
Oct 24, 2025	116.04	116.77	115.76	116.00	116.00	1.05%	2,045,131
Oct 23, 2025	113.31	114.87	113.31	114.79	114.79	1.13%	1,861,127
Oct 22, 2025	114.93	114.95	112.60	113.51	113.51	-1.30%	3,127,885
Oct 21, 2025	113.83	115.41	113.29	115.01	115.01	0.98%	3,546,319
Oct 20, 2025	113.14	114.16	112.95	113.89	113.89	1.08%	3,334,130
Oct 17, 2025	111.85	113.17	111.47	112.68	112.68	-0.11%	2,925,348
Oct 16, 2025	114.52	115.03	112.21	112.80	112.80	-0.43%	3,690,783
Oct 15, 2025	114.70	114.81	112.31	113.29	113.29	-0.26%	2,243,085