ITGIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jan 13, 2025	98.04	98.04	98.04	98.04	98.04	-2.22%
Jan 10, 2025	100.27	100.27	100.27	100.27	100.27	0.22%
Jan 8, 2025	100.05	100.05	100.05	100.05	100.05	0.18%
Jan 7, 2025	99.87	99.87	99.87	99.87	99.87	-1.98%
Jan 6, 2025	101.89	101.89	101.89	101.89	101.89	1.29%
Jan 3, 2025	100.59	100.59	100.59	100.59	100.59	1.47%
Jan 2, 2025	99.13	99.13	99.13	99.13	99.13	-0.10%
Dec 31, 2024	99.23	99.23	99.23	99.23	99.23	-0.86%
Dec 30, 2024	100.09	100.09	100.09	100.09	100.09	-1.08%
Dec 27, 2024	101.18	101.18	101.18	101.18	101.18	-1.40%
Dec 26, 2024	102.62	102.62	102.62	102.62	102.62	-0.21%
Dec 24, 2024	102.84	102.84	102.84	102.84	102.84	1.15%
Dec 23, 2024	101.67	101.67	101.67	101.67	101.67	2.57%
Dec 20, 2024	99.12	99.12	99.12	99.12	99.12	-0.61%
Dec 19, 2024	99.73	99.73	99.73	99.73	99.73	0.27%
Dec 18, 2024	99.46	99.46	99.46	99.46	99.46	-3.30%
Dec 17, 2024	102.85	102.85	102.85	102.85	102.85	-0.16%
Dec 16, 2024	103.01	103.01	103.01	103.01	103.01	0.87%
Dec 13, 2024	102.12	102.12	102.12	102.12	102.12	-0.72%
Dec 12, 2024	102.86	102.86	102.86	102.86	102.86	-0.54%
Dec 11, 2024	103.42	103.42	103.42	103.42	103.42	1.47%
Dec 10, 2024	101.92	101.92	101.92	101.92	101.92	-0.23%
Dec 9, 2024	102.16	102.16	102.16	102.16	102.16	0.70%
Dec 6, 2024	101.45	101.45	101.45	101.45	101.45	-0.87%
Dec 5, 2024	102.34	102.34	102.34	102.34	102.34	-0.34%
Dec 4, 2024	102.69	102.69	102.69	102.69	102.69	1.56%
Dec 3, 2024	101.11	101.11	101.11	101.11	101.11	0.64%
Dec 2, 2024	100.47	100.47	100.47	100.47	100.47	0.87%
Nov 29, 2024	99.60	99.60	99.60	99.60	99.60	0.80%
Nov 27, 2024	98.81	98.81	98.81	98.81	98.81	-0.54%
Nov 26, 2024	99.35	99.35	99.35	99.35	99.35	1.02%
Nov 25, 2024	98.35	98.35	98.35	98.35	98.35	-0.37%
Nov 22, 2024	98.72	98.72	98.72	98.72	98.72	0.47%
Nov 21, 2024	98.26	98.26	98.26	98.26	98.26	0.06%
Nov 20, 2024	98.20	98.20	98.20	98.20	98.20	0.04%
Nov 19, 2024	98.16	98.16	98.16	98.16	98.16	1.13%
Nov 18, 2024	97.06	97.06	97.06	97.06	97.06	-1.52%
Nov 15, 2024	98.56	98.56	98.56	98.56	98.56	-0.69%
Nov 14, 2024	99.24	99.24	99.24	99.24	99.24	-0.45%
Nov 13, 2024	99.69	99.69	99.69	99.69	99.69	0.18%
Nov 12, 2024	99.51	99.51	99.51	99.51	99.51	0.63%
Nov 11, 2024	98.89	98.89	98.89	98.89	98.89	-1.45%
Nov 8, 2024	100.35	100.35	100.35	100.35	100.35	3.39%
Nov 7, 2024	97.06	97.06	97.06	97.06	97.06	-
Nov 6, 2024	97.06	97.06	97.06	97.06	97.06	2.08%
Nov 5, 2024	95.08	95.08	95.08	95.08	95.08	1.16%
Nov 4, 2024	93.99	93.99	93.99	93.99	93.99	3.29%
Nov 1, 2024	91.00	91.00	91.00	91.00	91.00	-5.31%
Oct 31, 2024	96.10	96.10	96.10	96.10	96.10	-
Oct 30, 2024	96.10	96.10	96.10	96.10	96.10	-0.48%
Oct 29, 2024	96.56	96.56	96.56	96.56	96.56	0.81%
Oct 28, 2024	95.78	95.78	95.78	95.78	95.78	0.18%
Oct 25, 2024	95.61	95.61	95.61	95.61	95.61	0.50%
Oct 24, 2024	95.13	95.13	95.13	95.13	95.13	0.45%
Oct 23, 2024	94.70	94.70	94.70	94.70	94.70	-1.54%
Oct 22, 2024	96.18	96.18	96.18	96.18	96.18	0.17%
Oct 21, 2024	96.02	96.02	96.02	96.02	96.02	0.47%
Oct 18, 2024	95.57	95.57	95.57	95.57	95.57	0.87%
Oct 17, 2024	94.75	94.75	94.75	94.75	94.75	0.06%
Oct 16, 2024	94.69	94.69	94.69	94.69	94.69	0.02%
Oct 15, 2024	94.67	94.67	94.67	94.67	94.67	-1.05%
Oct 14, 2024	95.67	95.67	95.67	95.67	95.67	0.79%
Oct 11, 2024	94.92	94.92	94.92	94.92	94.92	0.43%
Oct 10, 2024	94.51	94.51	94.51	94.51	94.51	0.04%
Oct 9, 2024	94.47	94.47	94.47	94.47	94.47	0.60%
Oct 8, 2024	93.91	93.91	93.91	93.91	93.91	1.63%
Oct 7, 2024	92.40	92.40	92.40	92.40	92.40	-1.20%
Oct 4, 2024	93.52	93.52	93.52	93.52	93.52	1.06%
Oct 3, 2024	92.54	92.54	92.54	92.54	92.54	-0.01%
Oct 2, 2024	92.55	92.55	92.55	92.55	92.55	-
Oct 1, 2024	92.55	92.55	92.55	92.55	92.55	-1.44%
Sep 30, 2024	93.90	93.90	93.90	93.90	93.90	0.54%
Sep 27, 2024	93.40	93.40	93.40	93.40	93.40	-0.55%
Sep 26, 2024	93.92	93.92	93.92	93.92	93.92	0.22%
Sep 25, 2024	93.71	93.71	93.71	93.71	93.71	0.07%
Sep 24, 2024	93.64	93.64	93.64	93.64	93.64	0.31%
Sep 23, 2024	93.35	93.35	93.35	93.35	93.35	0.14%
Sep 20, 2024	93.22	93.22	93.22	93.22	93.22	-0.49%
Sep 19, 2024	93.68	93.68	93.68	93.68	93.68	2.43%
Sep 18, 2024	91.46	91.46	91.46	91.46	91.46	-0.26%
Sep 17, 2024	91.70	91.70	91.70	91.70	91.70	0.08%
Sep 16, 2024	91.63	91.63	91.63	91.63	91.63	-0.42%
Sep 13, 2024	92.02	92.02	92.02	92.02	92.02	0.24%
Sep 12, 2024	91.80	91.80	91.80	91.80	91.80	0.91%
Sep 11, 2024	90.97	90.97	90.97	90.97	90.97	2.05%
Sep 10, 2024	89.14	89.14	89.14	89.14	89.14	0.69%
Sep 9, 2024	88.53	88.53	88.53	88.53	88.53	1.22%
Sep 6, 2024	87.46	87.46	87.46	87.46	87.46	-2.04%
Sep 5, 2024	89.28	89.28	89.28	89.28	89.28	0.16%
Sep 4, 2024	89.14	89.14	89.14	89.14	89.14	-0.39%
Sep 3, 2024	89.49	89.49	89.49	89.49	89.49	-2.71%
Aug 30, 2024	91.98	91.98	91.98	91.98	91.98	1.03%
Aug 29, 2024	91.04	91.04	91.04	91.04	91.04	-0.34%
Aug 28, 2024	91.35	91.35	91.35	91.35	91.35	-1.00%
Aug 27, 2024	92.27	92.27	92.27	92.27	92.27	0.23%
Aug 26, 2024	92.06	92.06	92.06	92.06	92.06	-0.59%
Aug 23, 2024	92.61	92.61	92.61	92.61	92.61	0.99%
Aug 22, 2024	91.70	91.70	91.70	91.70	91.70	-1.46%
Aug 21, 2024	93.06	93.06	93.06	93.06	93.06	0.39%
Aug 20, 2024	92.70	92.70	92.70	92.70	92.70	-0.02%