IGV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	93.40	95.67	92.96	95.52	-	2.66%	10,256,884
May 27, 2026	92.57	94.33	92.27	93.05	93.05	-1.07%	13,168,418
May 26, 2026	93.97	94.87	93.01	94.05	94.05	0.04%	18,696,014
May 22, 2026	93.20	94.92	93.13	94.01	94.01	1.65%	11,681,317
May 21, 2026	92.12	92.97	91.58	92.48	92.48	-0.90%	12,795,466
May 20, 2026	90.93	93.32	90.04	93.32	93.32	1.49%	18,689,461
May 19, 2026	93.81	94.78	91.85	91.95	91.95	-0.99%	26,334,008
May 18, 2026	91.06	93.29	90.73	92.87	92.87	1.19%	31,004,694
May 15, 2026	90.36	92.71	89.90	91.78	91.78	1.26%	28,612,293
May 14, 2026	88.70	91.08	87.66	90.64	90.64	2.30%	17,069,857
May 13, 2026	88.82	89.02	87.50	88.60	88.60	-0.94%	17,058,874
May 12, 2026	90.70	90.87	88.76	89.44	89.44	-1.38%	25,300,714
May 11, 2026	90.10	90.79	89.81	90.69	90.69	-0.50%	13,442,577
May 8, 2026	89.83	91.15	88.28	91.15	91.15	0.33%	17,106,588
May 7, 2026	90.01	91.98	89.92	90.85	90.85	3.45%	29,902,798
May 6, 2026	88.27	88.42	86.33	87.82	87.82	-0.51%	23,584,684
May 5, 2026	88.59	88.83	87.10	88.27	88.27	-0.19%	18,348,878
May 4, 2026	87.23	89.36	87.02	88.44	88.44	2.09%	18,374,361
May 1, 2026	86.12	87.04	84.87	86.63	86.63	3.24%	23,314,383
Apr 30, 2026	83.90	84.11	82.18	83.91	83.91	-0.70%	26,292,683
Apr 29, 2026	84.49	84.55	83.26	84.50	84.50	-0.59%	11,182,901
Apr 28, 2026	85.24	86.02	84.56	85.00	85.00	-0.50%	18,507,445
Apr 27, 2026	84.72	86.10	84.12	85.43	85.43	0.27%	17,131,535
Apr 24, 2026	84.36	85.40	83.42	85.20	85.20	1.95%	21,746,851
Apr 23, 2026	85.43	85.57	82.32	83.57	83.57	-5.83%	49,153,508
Apr 22, 2026	87.87	89.04	87.48	88.74	88.74	2.38%	23,478,315
Apr 21, 2026	86.76	88.85	85.87	86.68	86.68	0.44%	29,962,842
Apr 20, 2026	85.03	86.35	84.50	86.30	86.30	1.43%	15,906,393
Apr 17, 2026	86.23	86.52	84.76	85.08	85.08	0.85%	28,709,961
Apr 16, 2026	85.13	85.33	83.26	84.36	84.36	1.66%	34,648,131
Apr 15, 2026	80.68	83.25	80.13	82.98	82.98	4.40%	29,219,493
Apr 14, 2026	80.12	81.24	78.88	79.48	79.48	0.99%	28,354,153
Apr 13, 2026	75.05	78.73	74.85	78.70	78.70	5.40%	37,739,571
Apr 10, 2026	76.50	76.50	73.93	74.67	74.67	-2.57%	49,422,534
Apr 9, 2026	79.15	79.29	75.85	76.64	76.64	-3.90%	38,649,214
Apr 8, 2026	83.14	83.69	79.28	79.75	79.75	-0.93%	27,044,145
Apr 7, 2026	79.83	80.65	78.86	80.50	80.50	0.05%	10,652,648
Apr 6, 2026	80.42	80.93	79.76	80.46	80.46	0.15%	6,841,095
Apr 2, 2026	78.94	80.71	77.92	80.34	80.34	0.71%	19,201,957
Apr 1, 2026	80.75	80.83	78.67	79.77	79.77	-0.35%	19,061,868
Mar 31, 2026	78.48	80.25	77.90	80.05	80.05	3.13%	25,627,902
Mar 30, 2026	77.74	78.99	76.98	77.62	77.62	0.95%	23,523,221
Mar 27, 2026	78.44	78.67	76.61	76.89	76.89	-3.59%	17,244,270
Mar 26, 2026	79.54	81.24	79.32	79.75	79.75	-0.81%	20,723,252
Mar 25, 2026	82.08	82.55	79.94	80.40	80.40	-0.52%	28,215,712
Mar 24, 2026	83.88	83.95	80.67	80.82	80.82	-4.29%	26,148,113
Mar 23, 2026	83.85	85.32	83.55	84.44	84.44	1.75%	18,036,568
Mar 20, 2026	83.84	83.84	82.31	82.99	82.99	-1.74%	18,578,272
Mar 19, 2026	83.89	85.40	83.61	84.46	84.46	0.14%	20,521,877
Mar 18, 2026	84.74	85.93	84.33	84.34	84.34	-1.39%	11,633,707