Integrity Growth & Income Fund Class I (IGIVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
134.36
-0.73 (-0.54%)
At close: May 19, 2026
IGIVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 134.36 | 134.36 | 134.36 | 134.36 | 134.36 | -0.54% |
| May 18, 2026 | 135.09 | 135.09 | 135.09 | 135.09 | 135.09 | -0.45% |
| May 15, 2026 | 135.70 | 135.70 | 135.70 | 135.70 | 135.70 | -1.64% |
| May 14, 2026 | 137.96 | 137.96 | 137.96 | 137.96 | 137.96 | 1.05% |
| May 13, 2026 | 136.52 | 136.52 | 136.52 | 136.52 | 136.52 | 0.42% |
| May 12, 2026 | 135.95 | 135.95 | 135.95 | 135.95 | 135.95 | -0.92% |
| May 11, 2026 | 137.21 | 137.21 | 137.21 | 137.21 | 137.21 | 0.26% |
| May 8, 2026 | 136.85 | 136.85 | 136.85 | 136.85 | 136.85 | 0.95% |
| May 7, 2026 | 135.56 | 135.56 | 135.56 | 135.56 | 135.56 | -0.96% |
| May 6, 2026 | 136.87 | 136.87 | 136.87 | 136.87 | 136.87 | 2.46% |
| May 5, 2026 | 133.59 | 133.59 | 133.59 | 133.59 | 133.59 | 3.76% |
| May 4, 2026 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | -0.55% |
| May 1, 2026 | 129.46 | 129.46 | 129.46 | 129.46 | 129.46 | 0.33% |
| Apr 30, 2026 | 129.04 | 129.04 | 129.04 | 129.04 | 129.04 | 1.50% |
| Apr 29, 2026 | 127.13 | 127.13 | 127.13 | 127.13 | 127.13 | 0.50% |
| Apr 28, 2026 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | -0.96% |
| Apr 27, 2026 | 127.73 | 127.73 | 127.73 | 127.73 | 127.73 | 0.05% |
| Apr 24, 2026 | 127.66 | 127.66 | 127.66 | 127.66 | 127.66 | 1.36% |
| Apr 23, 2026 | 125.95 | 125.95 | 125.95 | 125.95 | 125.95 | -0.19% |
| Apr 22, 2026 | 126.19 | 126.19 | 126.19 | 126.19 | 126.19 | 0.97% |
| Apr 21, 2026 | 124.98 | 124.98 | 124.98 | 124.98 | 124.98 | - |
| Apr 20, 2026 | 124.98 | 124.98 | 124.98 | 124.98 | 124.98 | 0.31% |
| Apr 17, 2026 | 124.59 | 124.59 | 124.59 | 124.59 | 124.59 | 1.25% |
| Apr 16, 2026 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | 1.17% |
| Apr 15, 2026 | 121.63 | 121.63 | 121.63 | 121.63 | 121.63 | 0.65% |
| Apr 14, 2026 | 120.84 | 120.84 | 120.84 | 120.84 | 120.84 | 0.18% |
| Apr 13, 2026 | 120.62 | 120.62 | 120.62 | 120.62 | 120.62 | 1.37% |
| Apr 10, 2026 | 118.99 | 118.99 | 118.99 | 118.99 | 118.99 | -1.19% |
| Apr 9, 2026 | 120.42 | 120.42 | 120.42 | 120.42 | 120.42 | 0.17% |
| Apr 8, 2026 | 120.21 | 120.21 | 120.21 | 120.21 | 120.21 | 2.81% |
| Apr 7, 2026 | 116.92 | 116.92 | 116.92 | 116.92 | 116.92 | 0.33% |
| Apr 6, 2026 | 116.54 | 116.54 | 116.54 | 116.54 | 116.54 | 0.28% |
| 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% |