ITGRX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 30, 2025	42.06	42.06	42.06	42.06	42.06	0.10%
Jun 27, 2025	42.02	42.02	42.02	42.02	42.02	0.89%
Jun 26, 2025	41.65	41.65	41.65	41.65	41.65	0.82%
Jun 25, 2025	41.31	41.31	41.31	41.31	41.31	-0.02%
Jun 24, 2025	41.32	41.32	41.32	41.32	41.32	1.65%
Jun 23, 2025	40.65	40.65	40.65	40.65	40.65	0.54%
Jun 20, 2025	40.43	40.43	40.43	40.43	40.43	-0.20%
Jun 18, 2025	40.51	40.51	40.51	40.51	40.51	-0.37%
Jun 17, 2025	40.66	40.66	40.66	40.66	40.66	-0.64%
Jun 16, 2025	40.92	40.92	40.92	40.92	40.92	0.66%
Jun 13, 2025	40.65	40.65	40.65	40.65	40.65	-1.33%
Jun 12, 2025	41.20	41.20	41.20	41.20	41.20	0.27%
Jun 11, 2025	41.09	41.09	41.09	41.09	41.09	-0.02%
Jun 10, 2025	41.10	41.10	41.10	41.10	41.10	0.42%
Jun 9, 2025	40.93	40.93	40.93	40.93	40.93	-
Jun 6, 2025	40.93	40.93	40.93	40.93	40.93	0.44%
Jun 5, 2025	40.75	40.75	40.75	40.75	40.75	0.05%
Jun 4, 2025	40.73	40.73	40.73	40.73	40.73	0.87%
Jun 3, 2025	40.38	40.38	40.38	40.38	40.38	0.25%
Jun 2, 2025	40.28	40.28	40.28	40.28	40.28	0.30%
May 30, 2025	40.16	40.16	40.16	40.16	40.16	-0.05%
May 29, 2025	40.18	40.18	40.18	40.18	40.18	0.17%
May 28, 2025	40.11	40.11	40.11	40.11	40.11	-0.79%
May 27, 2025	40.43	40.43	40.43	40.43	40.43	1.66%
May 23, 2025	39.77	39.77	39.77	39.77	39.77	-0.33%
May 22, 2025	39.90	39.90	39.90	39.90	39.90	-0.10%
May 21, 2025	39.94	39.94	39.94	39.94	39.94	-1.26%
May 20, 2025	40.45	40.45	40.45	40.45	40.45	0.10%
May 19, 2025	40.41	40.41	40.41	40.41	40.41	0.35%
May 16, 2025	40.27	40.27	40.27	40.27	40.27	0.47%
May 15, 2025	40.08	40.08	40.08	40.08	40.08	0.55%
May 14, 2025	39.86	39.86	39.86	39.86	39.86	0.15%
May 13, 2025	39.80	39.80	39.80	39.80	39.80	0.53%
May 12, 2025	39.59	39.59	39.59	39.59	39.59	2.38%
May 9, 2025	38.67	38.67	38.67	38.67	38.67	-0.05%
May 8, 2025	38.69	38.69	38.69	38.69	38.69	0.10%
May 7, 2025	38.65	38.65	38.65	38.65	38.65	0.36%
May 6, 2025	38.51	38.51	38.51	38.51	38.51	-0.54%
May 5, 2025	38.72	38.72	38.72	38.72	38.72	-0.05%
May 2, 2025	38.74	38.74	38.74	38.74	38.74	1.97%
May 1, 2025	37.99	37.99	37.99	37.99	37.99	0.85%
Apr 30, 2025	37.67	37.67	37.67	37.67	37.67	0.29%
Apr 29, 2025	37.56	37.56	37.56	37.56	37.56	0.54%
Apr 28, 2025	37.36	37.36	37.36	37.36	37.36	0.43%
Apr 25, 2025	37.20	37.20	37.20	37.20	37.20	0.19%
Apr 24, 2025	37.13	37.13	37.13	37.13	37.13	1.89%
Apr 23, 2025	36.44	36.44	36.44	36.44	36.44	1.33%
Apr 22, 2025	35.96	35.96	35.96	35.96	35.96	2.13%
Apr 21, 2025	35.21	35.21	35.21	35.21	35.21	-1.68%
Apr 17, 2025	35.81	35.81	35.81	35.81	35.81	0.36%