ITGRX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Sep 30, 2025	43.65	43.65	43.65	43.65	43.65	0.39%
Sep 29, 2025	43.48	43.48	43.48	43.48	43.48	0.32%
Sep 26, 2025	43.34	43.34	43.34	43.34	43.34	0.49%
Sep 25, 2025	43.13	43.13	43.13	43.13	43.13	-0.74%
Sep 24, 2025	43.45	43.45	43.45	43.45	43.45	-0.48%
Sep 23, 2025	43.66	43.66	43.66	43.66	43.66	-0.48%
Sep 22, 2025	43.87	43.87	43.87	43.87	43.87	0.32%
Sep 19, 2025	43.73	43.73	43.73	43.73	43.73	-0.14%
Sep 18, 2025	43.79	43.79	43.79	43.79	43.79	0.67%
Sep 17, 2025	43.50	43.50	43.50	43.50	43.50	-0.32%
Sep 16, 2025	43.64	43.64	43.64	43.64	43.64	-0.02%
Sep 15, 2025	43.65	43.65	43.65	43.65	43.65	0.30%
Sep 12, 2025	43.52	43.52	43.52	43.52	43.52	-0.16%
Sep 11, 2025	43.59	43.59	43.59	43.59	43.59	0.95%
Sep 10, 2025	43.18	43.18	43.18	43.18	43.18	0.26%
Sep 9, 2025	43.07	43.07	43.07	43.07	43.07	0.09%
Sep 8, 2025	43.03	43.03	43.03	43.03	43.03	0.40%
Sep 5, 2025	42.86	42.86	42.86	42.86	42.86	-0.19%
Sep 4, 2025	42.94	42.94	42.94	42.94	42.94	0.99%
Sep 3, 2025	42.52	42.52	42.52	42.52	42.52	0.47%
Sep 2, 2025	42.32	42.32	42.32	42.32	42.32	-0.66%
Aug 29, 2025	42.60	42.60	42.60	42.60	42.60	-0.81%
Aug 28, 2025	42.95	42.95	42.95	42.95	42.95	0.23%
Aug 27, 2025	42.85	42.85	42.85	42.85	42.85	0.19%
Aug 26, 2025	42.77	42.77	42.77	42.77	42.77	0.12%
Aug 25, 2025	42.72	42.72	42.72	42.72	42.72	-0.54%
Aug 22, 2025	42.95	42.95	42.95	42.95	42.95	1.06%
Aug 21, 2025	42.50	42.50	42.50	42.50	42.50	-0.33%
Aug 20, 2025	42.64	42.64	42.64	42.64	42.64	-0.16%
Aug 19, 2025	42.71	42.71	42.71	42.71	42.71	-0.54%
Aug 18, 2025	42.94	42.94	42.94	42.94	42.94	-0.12%
Aug 15, 2025	42.99	42.99	42.99	42.99	42.99	-0.14%