IGV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	109.40	110.43	108.79	109.67	-	1.14%	2,057,115
Oct 2, 2026	108.90	110.10	108.05	108.43	108.43	0.18%	789,192
Oct 1, 2026	108.15	108.66	106.66	108.23	108.23	1.64%	10,449,911
Sep 30, 2026	105.61	107.43	105.24	106.48	106.48	1.20%	7,986,894
Sep 29, 2026	104.82	105.54	103.76	105.22	105.22	-0.20%	7,125,358
Sep 28, 2026	103.73	106.05	103.57	105.43	105.43	-0.55%	8,458,351
Sep 25, 2026	107.50	107.81	105.86	106.01	106.01	-1.06%	7,272,851
Sep 24, 2026	107.48	108.03	106.46	107.15	107.15	-0.88%	6,431,582
Sep 23, 2026	107.06	108.33	106.49	108.10	108.10	1.26%	6,869,735
Sep 22, 2026	108.29	108.44	105.81	106.75	106.75	-0.35%	8,136,895
Sep 21, 2026	105.02	107.15	104.62	107.13	107.13	2.66%	8,777,924
Sep 18, 2026	106.40	106.40	103.48	104.35	104.35	-1.35%	6,990,264
Sep 17, 2026	105.08	106.51	104.08	105.78	105.78	0.78%	6,142,420
Sep 16, 2026	104.37	105.94	104.10	104.96	104.96	-0.56%	7,608,502
Sep 15, 2026	105.22	107.03	104.97	105.55	105.55	-1.02%	11,349,458
Sep 14, 2026	103.57	107.04	102.99	106.64	106.64	5.04%	13,177,216
Sep 11, 2026	101.90	102.78	101.13	101.52	101.52	0.32%	5,436,746
Sep 10, 2026	100.85	102.72	100.59	101.20	101.20	-0.62%	7,540,811
Sep 9, 2026	102.79	103.00	101.76	101.83	101.83	-0.81%	8,252,125
Sep 8, 2026	103.75	103.75	102.08	102.66	102.66	-1.83%	12,894,483
Sep 4, 2026	105.90	106.22	104.36	104.57	104.57	-2.23%	12,218,875
Sep 3, 2026	105.21	107.41	105.05	106.95	106.95	3.41%	9,980,755
Sep 2, 2026	105.27	105.31	102.60	103.42	103.42	-2.60%	12,271,027
Sep 1, 2026	108.10	108.73	105.86	106.18	106.18	-3.46%	12,782,553
Aug 31, 2026	108.71	110.57	108.57	109.98	109.98	0.44%	8,791,771
Aug 28, 2026	109.81	110.49	108.23	109.50	109.50	-0.74%	15,557,968
Aug 27, 2026	105.69	110.41	105.45	110.32	110.32	7.74%	24,499,273
Aug 26, 2026	99.81	102.78	99.72	102.39	102.39	0.53%	7,225,477
Aug 25, 2026	102.21	103.34	101.32	101.85	101.85	-0.59%	8,496,700
Aug 24, 2026	102.80	103.25	102.00	102.45	102.45	-0.89%	6,222,800
Aug 21, 2026	102.50	103.75	101.30	103.37	103.37	1.43%	9,544,369
Aug 20, 2026	102.50	103.01	101.77	101.91	101.91	-0.88%	6,636,346
Aug 19, 2026	102.12	103.51	101.23	102.81	102.81	0.83%	7,195,615
Aug 18, 2026	102.00	103.10	101.62	101.96	101.96	-0.03%	8,370,476
Aug 17, 2026	103.25	104.10	101.84	101.99	101.99	-2.01%	13,169,692
Aug 14, 2026	106.47	106.75	104.07	104.08	104.08	-2.07%	9,198,164
Aug 13, 2026	103.73	106.58	103.34	106.28	106.28	3.10%	25,265,232
Aug 12, 2026	103.07	104.15	102.42	103.08	103.08	-0.81%	16,041,033
Aug 11, 2026	104.40	104.87	103.17	103.92	103.92	-1.04%	8,259,459
Aug 10, 2026	102.21	105.48	102.15	105.01	105.01	2.26%	9,120,533
Aug 7, 2026	101.66	103.01	101.29	102.69	102.69	3.29%	8,175,307
Aug 6, 2026	97.61	99.62	97.61	99.42	99.42	-1.87%	16,800,741
Aug 5, 2026	103.35	103.72	101.21	101.31	101.31	-0.68%	9,771,453
Aug 4, 2026	98.18	102.38	98.14	102.00	102.00	4.70%	12,306,785
Aug 3, 2026	96.75	97.85	96.14	97.42	97.42	3.00%	13,356,901
Jul 31, 2026	93.25	94.75	92.25	94.58	94.58	1.36%	11,005,999
Jul 30, 2026	92.46	93.48	91.71	93.31	93.31	1.02%	18,441,300
Jul 29, 2026	91.84	94.27	91.80	92.37	92.37	0.64%	13,726,419
Jul 28, 2026	90.97	92.73	89.63	91.78	91.78	0.96%	24,515,333
Jul 27, 2026	89.91	91.86	89.59	90.91	90.91	3.33%	26,176,632