Integrity Growth & Income Fund Class I (IGIVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
116.21
+0.54 (0.47%)
At close: Apr 2, 2026
IGIVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 116.21 | 116.21 | 116.21 | 116.21 | 116.21 | 0.47% |
| Apr 1, 2026 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | 0.84% |
| Mar 31, 2026 | 114.71 | 114.71 | 114.71 | 114.71 | 114.71 | 3.18% |
| Mar 30, 2026 | 111.17 | 111.17 | 111.17 | 111.17 | 111.17 | -0.82% |
| Mar 27, 2026 | 112.09 | 112.09 | 112.09 | 112.09 | 112.09 | -1.83% |
| Mar 26, 2026 | 114.18 | 114.18 | 114.18 | 114.18 | 114.18 | -1.82% |
| Mar 25, 2026 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | 0.54% |
| Mar 24, 2026 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | -0.05% |
| Mar 23, 2026 | 115.73 | 115.73 | 115.73 | 115.73 | 115.73 | 1.36% |
| Mar 20, 2026 | 114.18 | 114.18 | 114.18 | 114.18 | 114.18 | -1.48% |
| Mar 19, 2026 | 115.89 | 115.89 | 115.89 | 115.89 | 115.89 | 0.50% |
| Mar 18, 2026 | 115.31 | 115.31 | 115.31 | 115.31 | 115.31 | -0.66% |
| Mar 17, 2026 | 116.08 | 116.08 | 116.08 | 116.08 | 116.08 | 0.81% |
| Mar 16, 2026 | 115.15 | 115.15 | 115.15 | 115.15 | 115.15 | 0.90% |
| Mar 13, 2026 | 114.12 | 114.12 | 114.12 | 114.12 | 114.12 | -0.25% |
| Mar 12, 2026 | 114.41 | 114.41 | 114.41 | 114.41 | 114.41 | -1.47% |
| Mar 11, 2026 | 116.12 | 116.12 | 116.12 | 116.12 | 116.12 | 0.30% |
| Mar 10, 2026 | 115.77 | 115.77 | 115.77 | 115.77 | 115.77 | 0.36% |
| Mar 9, 2026 | 115.36 | 115.36 | 115.36 | 115.36 | 115.36 | 1.53% |
| Mar 6, 2026 | 113.62 | 113.62 | 113.62 | 113.62 | 113.62 | -1.69% |
| Mar 5, 2026 | 115.57 | 115.57 | 115.57 | 115.57 | 115.57 | -0.69% |
| Mar 4, 2026 | 116.37 | 116.37 | 116.37 | 116.37 | 116.37 | 0.75% |
| Mar 3, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | -1.49% |
| Mar 2, 2026 | 117.25 | 117.25 | 117.25 | 117.25 | 117.25 | 0.43% |
| Feb 27, 2026 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | -0.43% |
| Feb 26, 2026 | 117.26 | 117.26 | 117.26 | 117.26 | 117.26 | -0.96% |
| Feb 25, 2026 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | 0.56% |
| Feb 24, 2026 | 117.74 | 117.74 | 117.74 | 117.74 | 117.74 | 1.16% |
| Feb 23, 2026 | 116.39 | 116.39 | 116.39 | 116.39 | 116.39 | -1.68% |
| Feb 20, 2026 | 118.38 | 118.38 | 118.38 | 118.38 | 118.38 | 0.14% |
| Feb 19, 2026 | 118.21 | 118.21 | 118.21 | 118.21 | 118.21 | -0.07% |
| Feb 18, 2026 | 118.29 | 118.29 | 118.29 | 118.29 | 118.29 | 0.33% |
| Feb 17, 2026 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | 0.03% |
| Feb 13, 2026 | 117.87 | 117.87 | 117.87 | 117.87 | 117.87 | 0.67% |
| Feb 12, 2026 | 117.09 | 117.09 | 117.09 | 117.09 | 117.09 | -1.47% |
| Feb 11, 2026 | 118.84 | 118.84 | 118.84 | 118.84 | 118.84 | 0.78% |
| Feb 10, 2026 | 117.92 | 117.92 | 117.92 | 117.92 | 117.92 | -0.16% |
| Feb 9, 2026 | 118.11 | 118.11 | 118.11 | 118.11 | 118.11 | 0.18% |
| Feb 6, 2026 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | 3.46% |
| Feb 5, 2026 | 113.96 | 113.96 | 113.96 | 113.96 | 113.96 | -1.08% |
| Feb 4, 2026 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | -1.15% |
| Feb 3, 2026 | 116.54 | 116.54 | 116.54 | 116.54 | 116.54 | -1.25% |
| Feb 2, 2026 | 118.02 | 118.02 | 118.02 | 118.02 | 118.02 | 0.96% |
| Jan 30, 2026 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | -1.97% |
| Jan 29, 2026 | 119.25 | 119.25 | 119.25 | 119.25 | 119.25 | 0.13% |
| Jan 28, 2026 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | -0.21% |
| Jan 27, 2026 | 119.35 | 119.35 | 119.35 | 119.35 | 119.35 | 0.87% |
| Jan 26, 2026 | 118.32 | 118.32 | 118.32 | 118.32 | 118.32 | 1.14% |
| Jan 23, 2026 | 116.99 | 116.99 | 116.99 | 116.99 | 116.99 | -0.19% |
| Jan 22, 2026 | 117.21 | 117.21 | 117.21 | 117.21 | 117.21 | 0.41% |