ITGRX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Aug 14, 2025	43.05	43.05	43.05	43.05	43.05	0.05%
Aug 13, 2025	43.03	43.03	43.03	43.03	43.03	0.49%
Aug 12, 2025	42.82	42.82	42.82	42.82	42.82	1.37%
Aug 11, 2025	42.24	42.24	42.24	42.24	42.24	-0.28%
Aug 8, 2025	42.36	42.36	42.36	42.36	42.36	0.52%
Aug 7, 2025	42.14	42.14	42.14	42.14	42.14	-0.12%
Aug 6, 2025	42.19	42.19	42.19	42.19	42.19	0.60%
Aug 5, 2025	41.94	41.94	41.94	41.94	41.94	-0.36%
Aug 4, 2025	42.09	42.09	42.09	42.09	42.09	1.40%
Aug 1, 2025	41.51	41.51	41.51	41.51	41.51	-1.66%
Jul 31, 2025	42.21	42.21	42.21	42.21	42.21	-0.40%
Jul 30, 2025	42.38	42.38	42.38	42.38	42.38	-0.14%
Jul 29, 2025	42.44	42.44	42.44	42.44	42.44	-0.49%
Jul 28, 2025	42.65	42.65	42.65	42.65	42.65	-0.28%
Jul 25, 2025	42.77	42.77	42.77	42.77	42.77	-0.02%
Jul 24, 2025	42.78	42.78	42.78	42.78	42.78	0.02%
Jul 23, 2025	42.77	42.77	42.77	42.77	42.77	1.28%
Jul 22, 2025	42.23	42.23	42.23	42.23	42.23	-0.31%
Jul 21, 2025	42.36	42.36	42.36	42.36	42.36	-0.05%
Jul 18, 2025	42.38	42.38	42.38	42.38	42.38	-0.21%
Jul 17, 2025	42.47	42.47	42.47	42.47	42.47	0.69%
Jul 16, 2025	42.18	42.18	42.18	42.18	42.18	0.09%
Jul 15, 2025	42.14	42.14	42.14	42.14	42.14	-0.40%
Jul 14, 2025	42.31	42.31	42.31	42.31	42.31	0.14%
Jul 11, 2025	42.25	42.25	42.25	42.25	42.25	-0.49%
Jul 10, 2025	42.46	42.46	42.46	42.46	42.46	0.02%
Jul 9, 2025	42.45	42.45	42.45	42.45	42.45	0.69%
Jul 8, 2025	42.16	42.16	42.16	42.16	42.16	0.24%