ITGRX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 10, 2025	44.12	44.12	44.12	44.12	44.12	0.48%
Dec 9, 2025	43.91	43.91	43.91	43.91	43.91	-0.18%
Dec 8, 2025	43.99	43.99	43.99	43.99	43.99	0.05%
Dec 5, 2025	43.97	43.97	43.97	43.97	43.97	-0.09%
Dec 4, 2025	44.01	44.01	44.01	44.01	44.01	0.48%
Dec 3, 2025	43.80	43.80	43.80	43.80	43.80	0.05%
Dec 2, 2025	43.78	43.78	43.78	43.78	43.78	0.21%
Dec 1, 2025	43.69	43.69	43.69	43.69	43.69	-0.77%
Nov 28, 2025	44.03	44.03	44.03	44.03	44.03	0.36%
Nov 26, 2025	43.87	43.87	43.87	43.87	43.87	0.78%
Nov 25, 2025	43.53	43.53	43.53	43.53	43.53	1.37%
Nov 24, 2025	42.94	42.94	42.94	42.94	42.94	0.89%
Nov 21, 2025	42.56	42.56	42.56	42.56	42.56	1.02%
Nov 20, 2025	42.13	42.13	42.13	42.13	42.13	-1.47%
Nov 19, 2025	42.76	42.76	42.76	42.76	42.76	-0.02%
Nov 18, 2025	42.77	42.77	42.77	42.77	42.77	-0.63%
Nov 17, 2025	43.04	43.04	43.04	43.04	43.04	-1.06%
Nov 14, 2025	43.50	43.50	43.50	43.50	43.50	-0.21%
Nov 13, 2025	43.59	43.59	43.59	43.59	43.59	-1.54%
Nov 12, 2025	44.27	44.27	44.27	44.27	44.27	0.32%
Nov 11, 2025	44.13	44.13	44.13	44.13	44.13	0.07%
Nov 10, 2025	44.10	44.10	44.10	44.10	44.10	1.57%
Nov 7, 2025	43.42	43.42	43.42	43.42	43.42	0.07%
Nov 6, 2025	43.39	43.39	43.39	43.39	43.39	-0.91%
Nov 5, 2025	43.79	43.79	43.79	43.79	43.79	0.23%
Nov 4, 2025	43.69	43.69	43.69	43.69	43.69	-0.77%
Nov 3, 2025	44.03	44.03	44.03	44.03	44.03	0.20%
Oct 31, 2025	43.94	43.94	43.94	43.94	43.94	0.09%
Oct 30, 2025	43.90	43.90	43.90	43.90	43.90	-0.84%
Oct 29, 2025	44.27	44.27	44.27	44.27	44.27	0.05%
Oct 28, 2025	44.25	44.25	44.25	44.25	44.25	0.11%
Oct 27, 2025	44.20	44.20	44.20	44.20	44.20	1.03%
Oct 24, 2025	43.75	43.75	43.75	43.75	43.75	0.57%
Oct 23, 2025	43.50	43.50	43.50	43.50	43.50	0.44%
Oct 22, 2025	43.31	43.31	43.31	43.31	43.31	-0.78%
Oct 21, 2025	43.65	43.65	43.65	43.65	43.65	0.09%
Oct 20, 2025	43.61	43.61	43.61	43.61	43.61	1.04%
Oct 17, 2025	43.16	43.16	43.16	43.16	43.16	0.44%
Oct 16, 2025	42.97	42.97	42.97	42.97	42.97	-0.39%
Oct 15, 2025	43.14	43.14	43.14	43.14	43.14	0.40%
Oct 14, 2025	42.97	42.97	42.97	42.97	42.97	-0.19%
Oct 13, 2025	43.05	43.05	43.05	43.05	43.05	1.39%
Oct 10, 2025	42.46	42.46	42.46	42.46	42.46	-2.61%
Oct 9, 2025	43.60	43.60	43.60	43.60	43.60	-0.73%
Oct 8, 2025	43.92	43.92	43.92	43.92	43.92	0.27%
Oct 7, 2025	43.80	43.80	43.80	43.80	43.80	-0.48%
Oct 6, 2025	44.01	44.01	44.01	44.01	44.01	-
Oct 3, 2025	44.01	44.01	44.01	44.01	44.01	0.34%
Oct 2, 2025	43.86	43.86	43.86	43.86	43.86	0.30%
Oct 1, 2025	43.73	43.73	43.73	43.73	43.73	0.18%