IXG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2024	96.03	96.40	95.54	96.16	96.16	-0.58%	19,164
Dec 27, 2024	96.87	97.41	96.42	96.72	96.72	-0.57%	17,411
Dec 26, 2024	96.91	97.60	96.91	97.28	97.28	0.38%	6,079
Dec 24, 2024	94.54	97.08	94.54	96.91	96.91	0.75%	10,643
Dec 23, 2024	95.66	96.19	95.25	96.19	96.19	0.61%	4,221
Dec 20, 2024	94.41	96.25	94.41	95.61	95.61	0.78%	12,951
Dec 19, 2024	95.73	96.18	94.87	94.87	94.87	-0.03%	13,129
Dec 18, 2024	97.69	97.78	94.76	94.90	94.90	-2.78%	7,247
Dec 17, 2024	98.53	98.53	97.40	97.61	97.61	-1.81%	27,848
Dec 16, 2024	99.58	99.62	99.15	99.41	98.33	-	21,478
Dec 13, 2024	99.90	99.90	99.32	99.41	98.33	0.01%	6,242
Dec 12, 2024	99.98	100.40	99.40	99.40	98.32	-0.76%	13,876
Dec 11, 2024	100.37	100.37	99.88	100.16	99.07	0.27%	11,388
Dec 10, 2024	100.24	100.24	99.60	99.89	98.80	-0.38%	11,319
Dec 9, 2024	101.64	101.64	100.26	100.27	99.18	-0.73%	14,486
Dec 6, 2024	101.29	101.37	100.79	101.01	99.91	-0.22%	14,943
Dec 5, 2024	100.96	101.59	100.96	101.23	100.13	0.54%	22,765
Dec 4, 2024	101.22	101.22	100.35	100.69	99.59	-0.22%	11,182
Dec 3, 2024	101.72	101.72	100.78	100.91	99.81	-0.49%	15,169
Dec 2, 2024	105.79	105.79	100.77	101.41	100.31	-0.30%	54,375
Nov 29, 2024	101.35	102.12	101.35	101.72	100.61	0.66%	53,094
Nov 27, 2024	100.95	101.41	100.79	101.05	99.95	0.14%	9,008
Nov 26, 2024	100.62	100.91	100.28	100.91	99.81	-0.02%	9,826
Nov 25, 2024	100.83	101.24	100.57	100.93	99.83	0.28%	6,573
Nov 22, 2024	99.51	100.65	99.51	100.65	99.56	0.68%	12,064
Nov 21, 2024	99.29	100.21	99.29	99.97	98.89	1.10%	13,836
Nov 20, 2024	99.08	99.08	98.40	98.89	97.81	-0.18%	7,957
Nov 19, 2024	98.74	99.41	98.64	99.07	97.99	-0.50%	7,639
Nov 18, 2024	99.35	99.77	99.29	99.57	98.49	0.30%	3,160
Nov 15, 2024	98.95	99.32	98.95	99.27	98.19	0.54%	5,239
Nov 14, 2024	99.15	99.26	98.74	98.74	97.66	0.01%	4,842
Nov 13, 2024	99.04	99.25	98.58	98.73	97.65	-0.26%	5,043
Nov 12, 2024	99.34	99.34	98.48	98.99	97.91	-0.62%	6,801
Nov 11, 2024	99.45	100.19	99.45	99.60	98.52	0.89%	16,130
Nov 8, 2024	98.74	98.97	98.44	98.73	97.65	-0.15%	4,749
Nov 7, 2024	99.59	99.85	98.68	98.88	97.80	-0.44%	19,378
Nov 6, 2024	98.37	99.36	97.92	99.31	98.23	3.44%	15,298
Nov 5, 2024	95.03	96.01	95.03	96.01	94.97	1.28%	21,776
Nov 4, 2024	95.38	95.38	94.69	94.79	93.76	-0.28%	6,214
Nov 1, 2024	95.42	95.79	95.06	95.06	94.02	0.18%	12,470
Oct 31, 2024	95.72	95.72	94.89	94.89	93.86	-0.97%	18,401
Oct 30, 2024	95.48	96.09	95.48	95.82	94.78	0.10%	7,874
Oct 29, 2024	95.96	95.96	95.72	95.72	94.68	-0.49%	4,284
Oct 28, 2024	95.32	96.32	95.32	96.20	95.15	1.28%	3,854
Oct 25, 2024	96.20	96.22	94.91	94.98	93.95	-1.10%	10,070
Oct 24, 2024	96.02	96.26	95.55	96.04	94.99	0.34%	4,094
Oct 23, 2024	95.79	95.95	95.45	95.71	94.67	-0.43%	8,756
Oct 22, 2024	96.02	96.28	95.77	96.13	95.08	-0.37%	626,630
Oct 21, 2024	97.21	97.21	96.48	96.48	95.43	-1.10%	4,637
Oct 18, 2024	97.41	97.69	97.12	97.55	96.49	0.33%	13,950
Oct 17, 2024	97.14	97.45	97.09	97.23	96.17	0.23%	11,259
Oct 16, 2024	96.31	97.02	96.31	97.00	95.95	1.29%	7,389
Oct 15, 2024	96.39	96.70	95.72	95.76	94.72	-0.37%	624,763
Oct 14, 2024	95.61	96.13	95.61	96.12	95.07	0.61%	4,829
Oct 11, 2024	95.00	95.73	95.00	95.54	94.50	1.38%	5,653
Oct 10, 2024	94.18	94.67	93.86	94.24	93.22	0.07%	57,269
Oct 9, 2024	93.32	94.26	93.32	94.17	93.15	0.29%	4,854
Oct 8, 2024	93.85	93.91	93.66	93.90	92.88	-0.04%	2,787
Oct 7, 2024	94.62	94.68	93.72	93.94	92.92	-0.75%	23,062
Oct 4, 2024	94.18	94.73	94.10	94.65	93.62	1.50%	2,581
Oct 3, 2024	93.39	93.45	93.10	93.25	92.23	-0.64%	9,126
Oct 2, 2024	93.82	94.05	93.64	93.85	92.83	0.13%	7,288
Oct 1, 2024	94.38	94.38	93.56	93.73	92.71	-0.89%	23,821
Sep 30, 2024	94.44	94.81	93.85	94.58	93.55	0.16%	17,006
Sep 27, 2024	94.46	95.00	94.43	94.43	93.40	-0.34%	2,533
Sep 26, 2024	94.36	94.77	94.24	94.75	93.72	1.55%	4,471
Sep 25, 2024	94.22	94.22	93.30	93.30	92.28	-1.08%	3,651
Sep 24, 2024	94.47	94.47	94.10	94.32	93.29	-0.23%	7,114
Sep 23, 2024	94.44	94.72	94.34	94.54	93.51	0.31%	7,996
Sep 20, 2024	94.48	94.48	93.88	94.24	93.22	-0.34%	7,939
Sep 19, 2024	94.07	94.73	94.07	94.56	93.54	1.41%	4,792
Sep 18, 2024	93.54	93.54	93.14	93.25	92.23	-0.15%	1,619
Sep 17, 2024	93.35	93.71	93.19	93.39	92.37	0.16%	6,643
Sep 16, 2024	92.59	93.24	92.55	93.24	92.22	1.21%	2,415
Sep 13, 2024	92.13	92.66	92.04	92.12	91.12	0.17%	6,985
Sep 12, 2024	91.60	91.96	91.40	91.96	90.96	0.69%	9,082
Sep 11, 2024	90.06	91.53	90.06	91.33	90.34	-0.14%	3,933
Sep 10, 2024	92.35	92.35	90.55	91.46	90.47	-0.83%	17,729
Sep 9, 2024	91.77	92.73	91.77	92.23	91.23	1.40%	16,575
Sep 6, 2024	92.49	92.70	90.82	90.96	89.97	-1.61%	14,636
Sep 5, 2024	93.26	93.26	92.16	92.45	91.44	-0.41%	5,002
Sep 4, 2024	92.71	93.13	92.61	92.82	91.81	0.01%	9,635
Sep 3, 2024	93.57	93.59	92.70	92.81	91.80	-0.83%	29,143
Aug 30, 2024	92.95	93.74	92.91	93.59	92.57	0.68%	115,226
Aug 29, 2024	92.65	93.28	92.52	92.96	91.95	0.69%	235,221
Aug 28, 2024	92.07	92.59	91.94	92.32	91.32	-	37,577
Aug 27, 2024	91.96	92.33	91.35	92.32	91.32	0.50%	146,628
Aug 26, 2024	91.89	91.93	91.72	91.86	90.86	0.01%	2,537
Aug 23, 2024	91.50	91.85	91.34	91.85	90.85	1.52%	4,534
Aug 22, 2024	90.58	90.73	90.28	90.47	89.49	0.17%	6,540
Aug 21, 2024	90.71	90.71	90.07	90.32	89.34	-0.15%	10,551
Aug 20, 2024	90.49	90.59	90.23	90.46	89.48	-0.09%	103,298
Aug 19, 2024	90.29	90.67	90.13	90.54	89.56	0.77%	8,552
Aug 16, 2024	89.15	89.85	89.15	89.85	88.87	0.80%	3,452
Aug 15, 2024	89.17	89.29	88.95	89.14	88.17	1.12%	24,202
Aug 14, 2024	87.53	88.16	87.40	88.15	87.19	1.14%	2,354
Aug 13, 2024	86.77	87.35	86.59	87.15	86.20	1.25%	4,217
Aug 12, 2024	86.76	86.76	86.04	86.07	85.13	-0.31%	5,555
Aug 9, 2024	85.99	86.50	85.74	86.34	85.40	0.29%	27,758
Aug 8, 2024	85.39	86.09	85.29	86.09	85.15	1.68%	7,508