IXG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	99.08	99.08	98.40	98.89	98.89	-0.18%	7,957
Nov 19, 2024	98.74	99.41	98.64	99.07	99.07	-0.50%	7,639
Nov 18, 2024	99.35	99.77	99.29	99.57	99.57	0.30%	3,160
Nov 15, 2024	98.95	99.32	98.95	99.27	99.27	0.54%	5,239
Nov 14, 2024	99.15	99.26	98.74	98.74	98.74	0.01%	4,842
Nov 13, 2024	99.04	99.25	98.58	98.73	98.73	-0.26%	5,043
Nov 12, 2024	99.34	99.34	98.48	98.99	98.99	-0.62%	6,801
Nov 11, 2024	99.45	100.19	99.45	99.60	99.60	0.89%	16,130
Nov 8, 2024	98.74	98.97	98.44	98.73	98.73	-0.15%	4,749
Nov 7, 2024	99.59	99.85	98.68	98.88	98.88	-0.44%	19,378
Nov 6, 2024	98.37	99.36	97.92	99.31	99.31	3.44%	15,298
Nov 5, 2024	95.03	96.01	95.03	96.01	96.01	1.28%	21,776
Nov 4, 2024	95.38	95.38	94.69	94.79	94.79	-0.28%	6,214
Nov 1, 2024	95.42	95.79	95.06	95.06	95.06	0.18%	12,470
Oct 31, 2024	95.72	95.72	94.89	94.89	94.89	-0.97%	18,401
Oct 30, 2024	95.48	96.09	95.48	95.82	95.82	0.10%	7,874
Oct 29, 2024	95.96	95.96	95.72	95.72	95.72	-0.49%	4,284
Oct 28, 2024	95.32	96.32	95.32	96.20	96.20	1.28%	3,854
Oct 25, 2024	96.20	96.22	94.91	94.98	94.98	-1.10%	10,070
Oct 24, 2024	96.02	96.26	95.55	96.04	96.04	0.34%	4,094
Oct 23, 2024	95.79	95.95	95.45	95.71	95.71	-0.43%	8,756
Oct 22, 2024	96.02	96.28	95.77	96.13	96.13	-0.37%	626,630
Oct 21, 2024	97.21	97.21	96.48	96.48	96.48	-1.10%	4,637
Oct 18, 2024	97.41	97.69	97.12	97.55	97.55	0.33%	13,950
Oct 17, 2024	97.14	97.45	97.09	97.23	97.23	0.23%	11,259
Oct 16, 2024	96.31	97.02	96.31	97.00	97.00	1.29%	7,389
Oct 15, 2024	96.39	96.70	95.72	95.76	95.76	-0.37%	624,763
Oct 14, 2024	95.61	96.13	95.61	96.12	96.12	0.61%	4,829
Oct 11, 2024	95.00	95.73	95.00	95.54	95.54	1.38%	5,653
Oct 10, 2024	94.18	94.67	93.86	94.24	94.24	0.07%	57,269
Oct 9, 2024	93.32	94.26	93.32	94.17	94.17	0.29%	4,854
Oct 8, 2024	93.85	93.91	93.66	93.90	93.90	-0.04%	2,787
Oct 7, 2024	94.62	94.68	93.72	93.94	93.94	-0.75%	23,062
Oct 4, 2024	94.18	94.73	94.10	94.65	94.65	1.50%	2,581
Oct 3, 2024	93.39	93.45	93.10	93.25	93.25	-0.64%	9,126
Oct 2, 2024	93.82	94.05	93.64	93.85	93.85	0.13%	7,288
Oct 1, 2024	94.38	94.38	93.56	93.73	93.73	-0.89%	23,821
Sep 30, 2024	94.44	94.81	93.85	94.58	94.58	0.16%	17,006
Sep 27, 2024	94.46	95.00	94.43	94.43	94.43	-0.34%	2,533
Sep 26, 2024	94.36	94.77	94.24	94.75	94.75	1.55%	4,471
Sep 25, 2024	94.22	94.22	93.30	93.30	93.30	-1.08%	3,651
Sep 24, 2024	94.47	94.47	94.10	94.32	94.32	-0.23%	7,114
Sep 23, 2024	94.44	94.72	94.34	94.54	94.54	0.31%	7,996
Sep 20, 2024	94.48	94.48	93.88	94.24	94.24	-0.34%	7,939
Sep 19, 2024	94.07	94.73	94.07	94.56	94.56	1.41%	4,792
Sep 18, 2024	93.54	93.54	93.14	93.25	93.25	-0.15%	1,619
Sep 17, 2024	93.35	93.71	93.19	93.39	93.39	0.16%	6,643
Sep 16, 2024	92.59	93.24	92.55	93.24	93.24	1.21%	2,415
Sep 13, 2024	92.13	92.66	92.04	92.12	92.12	0.17%	6,985
Sep 12, 2024	91.60	91.96	91.40	91.96	91.96	0.69%	9,082
Sep 11, 2024	90.06	91.53	90.06	91.33	91.33	-0.14%	3,933
Sep 10, 2024	92.35	92.35	90.55	91.46	91.46	-0.83%	17,729
Sep 9, 2024	91.77	92.73	91.77	92.23	92.23	1.40%	16,575
Sep 6, 2024	92.49	92.70	90.82	90.96	90.96	-1.61%	14,636
Sep 5, 2024	93.26	93.26	92.16	92.45	92.45	-0.41%	5,002
Sep 4, 2024	92.71	93.13	92.61	92.82	92.82	0.01%	9,635
Sep 3, 2024	93.57	93.59	92.70	92.81	92.81	-0.83%	29,143
Aug 30, 2024	92.95	93.74	92.91	93.59	93.59	0.68%	115,226
Aug 29, 2024	92.65	93.28	92.52	92.96	92.96	0.69%	235,221
Aug 28, 2024	92.07	92.59	91.94	92.32	92.32	-	37,577
Aug 27, 2024	91.96	92.33	91.35	92.32	92.32	0.50%	146,628
Aug 26, 2024	91.89	91.93	91.72	91.86	91.86	0.01%	2,537
Aug 23, 2024	91.50	91.85	91.34	91.85	91.85	1.52%	4,534
Aug 22, 2024	90.58	90.73	90.28	90.47	90.47	0.17%	6,540
Aug 21, 2024	90.71	90.71	90.07	90.32	90.32	-0.15%	10,551
Aug 20, 2024	90.49	90.59	90.23	90.46	90.46	-0.09%	103,298
Aug 19, 2024	90.29	90.67	90.13	90.54	90.54	0.77%	8,552
Aug 16, 2024	89.15	89.85	89.15	89.85	89.85	0.80%	3,452
Aug 15, 2024	89.17	89.29	88.95	89.14	89.14	1.12%	24,202
Aug 14, 2024	87.53	88.16	87.40	88.15	88.15	1.14%	2,354
Aug 13, 2024	86.77	87.35	86.59	87.15	87.15	1.25%	4,217
Aug 12, 2024	86.76	86.76	86.04	86.07	86.07	-0.31%	5,555
Aug 9, 2024	85.99	86.50	85.74	86.34	86.34	0.29%	27,758
Aug 8, 2024	85.39	86.09	85.29	86.09	86.09	1.68%	7,508
Aug 7, 2024	85.70	85.94	84.67	84.67	84.67	0.43%	7,006
Aug 6, 2024	83.43	85.00	83.10	84.31	84.31	0.96%	17,129
Aug 5, 2024	82.91	84.04	82.60	83.50	83.50	-3.06%	27,040
Aug 2, 2024	86.69	86.73	85.39	86.14	86.14	-2.27%	54,274
Aug 1, 2024	89.73	89.90	87.70	88.14	88.14	-2.19%	13,709
Jul 31, 2024	90.24	90.35	89.93	90.11	90.11	0.29%	4,986
Jul 30, 2024	89.42	89.85	89.42	89.85	89.85	1.05%	6,378
Jul 29, 2024	89.24	89.24	88.64	88.91	88.91	-0.19%	15,723
Jul 26, 2024	88.53	89.08	88.53	89.08	89.08	1.04%	1,911
Jul 25, 2024	89.64	89.64	87.77	88.16	88.16	0.06%	2,986
Jul 24, 2024	88.71	88.80	88.11	88.11	88.11	-1.12%	5,259
Jul 23, 2024	89.17	89.50	88.92	89.11	89.11	-0.04%	10,743
Jul 22, 2024	88.85	89.23	88.60	89.14	89.14	0.85%	21,317
Jul 19, 2024	88.96	88.98	88.32	88.39	88.39	-0.66%	6,061
Jul 18, 2024	90.01	90.91	88.98	88.98	88.98	-1.14%	7,379
Jul 17, 2024	89.40	90.17	89.40	90.01	90.01	0.40%	9,636
Jul 16, 2024	88.81	89.76	88.81	89.65	89.65	0.85%	26,958
Jul 15, 2024	88.36	89.19	88.36	88.90	88.90	0.75%	44,187
Jul 12, 2024	88.00	88.52	88.00	88.24	88.24	0.42%	2,478
Jul 11, 2024	87.53	87.92	87.53	87.87	87.87	0.54%	34,240
Jul 10, 2024	86.79	87.40	86.77	87.40	87.40	1.01%	30,021
Jul 9, 2024	85.96	86.77	85.96	86.52	86.52	0.35%	5,861
Jul 8, 2024	86.58	86.76	86.21	86.22	86.22	-0.26%	2,366
Jul 5, 2024	86.64	86.64	86.03	86.45	86.45	-0.03%	1,689
Jul 3, 2024	86.45	86.54	86.19	86.47	86.47	0.43%	1,647
Jul 2, 2024	85.25	86.10	85.25	86.10	86.10	1.06%	16,637