IGV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	102.46	103.90	101.80	103.65	103.65	1.27%	4,590,615
May 29, 2025	104.05	104.05	101.55	102.35	102.35	-0.71%	5,120,516
May 28, 2025	103.84	104.37	102.94	103.08	103.08	-0.69%	4,027,430
May 27, 2025	103.38	103.94	102.83	103.80	103.80	1.83%	4,907,638
May 23, 2025	101.48	102.86	101.20	101.93	101.93	-0.76%	3,956,595
May 22, 2025	102.23	103.66	102.23	102.71	102.71	0.53%	7,258,153
May 21, 2025	103.39	104.51	101.84	102.17	102.17	-2.41%	8,575,828
May 20, 2025	104.44	104.74	103.83	104.69	104.69	-0.24%	3,388,202
May 19, 2025	103.66	105.30	103.46	104.94	104.94	-0.21%	4,570,946
May 16, 2025	104.62	105.28	104.46	105.16	105.16	0.73%	5,303,356
May 15, 2025	104.09	105.02	103.72	104.40	104.40	-0.38%	3,914,979
May 14, 2025	104.98	105.61	104.15	104.80	104.80	0.07%	3,632,026
May 13, 2025	103.11	105.34	103.01	104.73	104.73	1.90%	3,737,348
May 12, 2025	102.55	102.83	101.37	102.78	102.78	3.10%	6,929,765
May 9, 2025	100.77	100.77	99.15	99.69	99.69	-0.72%	3,833,837
May 8, 2025	99.64	101.33	99.38	100.41	100.41	1.65%	4,458,564
May 7, 2025	98.14	99.19	97.60	98.78	98.78	0.84%	6,146,964
May 6, 2025	97.39	98.69	96.92	97.96	97.96	-1.42%	3,653,714
May 5, 2025	98.65	100.21	98.49	99.37	99.37	-0.10%	3,723,583
May 2, 2025	98.70	99.87	98.50	99.47	99.47	2.54%	4,452,465
May 1, 2025	98.16	98.90	97.00	97.01	97.01	0.98%	5,903,759
Apr 30, 2025	94.00	96.41	93.44	96.07	96.07	-0.03%	3,512,980
Apr 29, 2025	94.79	96.29	94.68	96.10	96.10	1.29%	2,914,451
Apr 28, 2025	94.90	95.42	93.53	94.88	94.88	0.12%	4,715,834
Apr 25, 2025	93.15	94.78	93.08	94.76	94.76	1.67%	7,126,281
Apr 24, 2025	90.05	93.40	89.87	93.20	93.20	4.94%	9,264,154
Apr 23, 2025	89.52	90.95	88.52	88.81	88.81	3.08%	7,819,455
Apr 22, 2025	85.00	86.86	84.50	86.16	86.16	2.68%	3,797,206
Apr 21, 2025	85.29	85.75	82.78	83.91	83.91	-3.10%	8,123,443
Apr 17, 2025	87.50	87.54	86.20	86.59	86.59	-0.40%	2,814,880
Apr 16, 2025	87.57	88.80	85.76	86.94	86.94	-2.41%	4,376,884
Apr 15, 2025	88.11	89.51	88.11	89.09	89.09	1.26%	5,137,983
Apr 14, 2025	89.48	89.73	87.01	87.98	87.98	0.89%	3,592,298
Apr 11, 2025	86.34	87.45	84.47	87.20	87.20	0.82%	7,302,294
Apr 10, 2025	87.38	87.79	83.70	86.49	86.49	-3.35%	6,690,540
Apr 9, 2025	79.70	90.18	79.55	89.49	89.49	11.65%	10,182,703
Apr 8, 2025	84.50	85.19	78.86	80.15	80.15	-1.35%	8,433,162
Apr 7, 2025	77.50	84.91	76.68	81.25	81.25	-0.06%	18,136,891
Apr 4, 2025	83.95	84.45	80.90	81.30	81.30	-6.15%	10,325,521
Apr 3, 2025	87.54	88.42	85.92	86.63	86.63	-5.34%	10,347,162
Apr 2, 2025	88.62	92.24	88.62	91.52	91.52	1.33%	3,323,410
Apr 1, 2025	88.93	90.48	88.09	90.32	90.32	1.49%	3,615,279
Mar 31, 2025	88.00	89.27	86.45	88.99	88.99	-0.98%	10,375,707
Mar 28, 2025	92.26	92.26	89.37	89.87	89.87	-2.86%	10,229,740
Mar 27, 2025	93.42	93.97	92.36	92.52	92.52	-1.71%	3,411,638
Mar 26, 2025	96.28	96.30	93.61	94.13	94.13	-2.32%	3,988,970
Mar 25, 2025	95.70	96.50	95.58	96.37	96.37	1.01%	3,283,327
Mar 24, 2025	94.53	95.60	94.43	95.41	95.41	2.47%	4,240,617
Mar 21, 2025	91.34	93.20	90.88	93.11	93.11	0.58%	5,564,042
Mar 20, 2025	91.92	93.71	91.92	92.57	92.57	-0.41%	3,785,553