IGV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	94.97	95.22	92.14	92.47	-	-1.50%	6,753,275
Jul 9, 2026	90.70	94.04	90.35	93.88	93.88	1.51%	13,602,544
Jul 8, 2026	92.89	93.20	91.20	92.48	92.48	-1.75%	11,698,546
Jul 7, 2026	95.84	96.20	93.60	94.13	94.13	-0.70%	10,710,776
Jul 6, 2026	92.37	95.36	92.17	94.79	94.79	1.30%	18,295,444
Jul 2, 2026	93.37	94.97	93.20	93.57	93.57	0.25%	24,908,417
Jul 1, 2026	92.40	94.64	91.85	93.34	93.34	3.02%	26,989,962
Jun 30, 2026	89.09	90.79	88.81	90.60	90.60	0.79%	17,842,518
Jun 29, 2026	89.84	91.20	89.39	89.89	89.89	1.92%	18,377,093
Jun 26, 2026	85.15	88.42	85.09	88.20	88.20	4.06%	19,832,919
Jun 25, 2026	85.75	86.07	84.29	84.76	84.76	-1.64%	14,981,817
Jun 24, 2026	86.76	88.11	86.11	86.17	86.17	-1.32%	19,229,303
Jun 23, 2026	87.48	88.30	87.16	87.32	87.32	0.01%	15,950,757
Jun 22, 2026	88.18	90.61	86.62	87.31	87.31	-2.00%	23,332,367
Jun 18, 2026	89.56	89.56	87.30	89.09	89.09	-0.08%	24,331,300
Jun 17, 2026	90.84	92.11	89.03	89.16	89.16	-2.42%	19,569,550
Jun 16, 2026	92.28	92.99	90.87	91.37	91.37	-1.41%	11,964,868
Jun 15, 2026	92.18	93.63	91.60	92.68	92.68	2.20%	13,410,312
Jun 12, 2026	90.63	91.20	88.96	90.70	90.68	-0.24%	14,992,863
Jun 11, 2026	90.00	91.33	88.95	90.92	90.90	-0.72%	20,571,524
Jun 10, 2026	91.22	93.84	91.07	91.58	91.56	-1.47%	12,974,517
Jun 9, 2026	95.07	96.40	90.34	92.95	92.93	-2.82%	25,503,684
Jun 8, 2026	96.04	96.62	95.05	95.65	95.63	-0.21%	12,374,766
Jun 5, 2026	99.41	100.00	95.08	95.85	95.83	-4.21%	19,514,045
Jun 4, 2026	100.05	101.26	99.06	100.06	100.04	-0.14%	17,144,662
Jun 3, 2026	103.33	103.50	99.93	100.20	100.18	-4.33%	24,946,444
Jun 2, 2026	104.57	105.77	102.96	104.73	104.71	-2.76%	24,585,956
Jun 1, 2026	104.02	108.06	102.95	107.70	107.68	5.94%	40,104,353
May 29, 2026	96.89	101.69	96.53	101.66	101.64	6.25%	37,720,972
May 28, 2026	93.40	96.14	92.96	95.68	95.66	2.83%	17,442,623
May 27, 2026	92.57	94.33	92.27	93.05	93.03	-1.07%	13,179,961
May 26, 2026	93.97	94.87	93.01	94.05	94.03	0.04%	18,696,014
May 22, 2026	93.20	94.92	93.13	94.01	93.99	1.65%	11,681,317
May 21, 2026	92.12	92.97	91.58	92.48	92.46	-0.90%	12,795,466
May 20, 2026	90.93	93.32	90.04	93.32	93.30	1.49%	18,689,461
May 19, 2026	93.81	94.78	91.85	91.95	91.93	-0.99%	26,334,008
May 18, 2026	91.06	93.29	90.73	92.87	92.85	1.19%	31,004,694
May 15, 2026	90.36	92.71	89.90	91.78	91.76	1.26%	28,612,293
May 14, 2026	88.70	91.08	87.66	90.64	90.62	2.30%	17,069,857
May 13, 2026	88.82	89.02	87.50	88.60	88.58	-0.94%	17,058,874
May 12, 2026	90.70	90.87	88.76	89.44	89.42	-1.38%	25,300,714
May 11, 2026	90.10	90.79	89.81	90.69	90.67	-0.50%	13,442,577
May 8, 2026	89.83	91.15	88.28	91.15	91.13	0.33%	17,106,588
May 7, 2026	90.01	91.98	89.92	90.85	90.83	3.45%	29,902,798
May 6, 2026	88.27	88.42	86.33	87.82	87.80	-0.51%	23,584,684
May 5, 2026	88.59	88.83	87.10	88.27	88.25	-0.19%	18,348,878
May 4, 2026	87.23	89.36	87.02	88.44	88.42	2.09%	18,374,361
May 1, 2026	86.12	87.04	84.87	86.63	86.61	3.24%	23,314,383
Apr 30, 2026	83.90	84.11	82.18	83.91	83.89	-0.70%	26,292,683
Apr 29, 2026	84.49	84.55	83.26	84.50	84.48	-0.59%	11,182,901