ITGRX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 6, 2026	41.60	41.60	41.60	41.60	41.60	2.21%
Feb 5, 2026	40.70	40.70	40.70	40.70	40.70	-1.69%
Feb 4, 2026	41.40	41.40	41.40	41.40	41.40	-0.14%
Feb 3, 2026	41.46	41.46	41.46	41.46	41.46	-0.74%
Feb 2, 2026	41.77	41.77	41.77	41.77	41.77	0.75%
Jan 30, 2026	41.46	41.46	41.46	41.46	41.46	-1.17%
Jan 29, 2026	41.95	41.95	41.95	41.95	41.95	-0.64%
Jan 28, 2026	42.22	42.22	42.22	42.22	42.22	-0.24%
Jan 27, 2026	42.32	42.32	42.32	42.32	42.32	0.79%
Jan 26, 2026	41.99	41.99	41.99	41.99	41.99	0.33%
Jan 23, 2026	41.85	41.85	41.85	41.85	41.85	0.48%
Jan 22, 2026	41.65	41.65	41.65	41.65	41.65	0.58%
Jan 21, 2026	41.41	41.41	41.41	41.41	41.41	1.07%
Jan 20, 2026	40.97	40.97	40.97	40.97	40.97	-1.99%
Jan 16, 2026	41.80	41.80	41.80	41.80	41.80	-
Jan 15, 2026	41.80	41.80	41.80	41.80	41.80	0.26%
Jan 14, 2026	41.69	41.69	41.69	41.69	41.69	-0.33%
Jan 13, 2026	41.83	41.83	41.83	41.83	41.83	-0.36%
Jan 12, 2026	41.98	41.98	41.98	41.98	41.98	0.29%
Jan 9, 2026	41.86	41.86	41.86	41.86	41.86	0.72%
Jan 8, 2026	41.56	41.56	41.56	41.56	41.56	-0.07%
Jan 7, 2026	41.59	41.59	41.59	41.59	41.59	-0.29%
Jan 6, 2026	41.71	41.71	41.71	41.71	41.71	0.75%
Jan 5, 2026	41.40	41.40	41.40	41.40	41.40	0.98%
Jan 2, 2026	41.00	41.00	41.00	41.00	41.00	0.66%
Dec 31, 2025	40.73	40.73	40.73	40.73	40.73	-0.51%
Dec 30, 2025	40.94	40.94	40.94	40.94	40.94	-0.07%
Dec 29, 2025	40.97	40.97	40.97	40.97	40.97	-0.27%
Dec 26, 2025	41.08	41.08	41.08	41.08	41.08	0.10%
Dec 24, 2025	41.04	41.04	41.04	41.04	41.04	0.20%
Dec 23, 2025	40.96	40.96	40.96	40.96	40.96	0.52%
Dec 22, 2025	40.75	40.75	40.75	40.75	40.75	0.67%
Dec 19, 2025	40.48	40.48	40.48	40.48	40.48	0.80%
Dec 18, 2025	40.16	40.16	40.16	40.16	40.16	0.93%
Dec 17, 2025	39.79	39.79	39.79	39.79	39.79	-1.14%
Dec 16, 2025	40.25	40.25	40.25	40.25	40.25	-0.37%
Dec 15, 2025	40.40	40.40	40.40	40.40	40.40	-8.70%
Dec 11, 2025	40.77	40.77	40.77	44.25	40.77	0.29%
Dec 10, 2025	40.65	40.65	40.65	44.12	40.65	0.48%
Dec 9, 2025	40.46	40.46	40.46	43.91	40.46	-0.18%
Dec 8, 2025	40.53	40.53	40.53	43.99	40.53	0.05%
Dec 5, 2025	40.52	40.52	40.52	43.97	40.51	-0.09%
Dec 4, 2025	40.55	40.55	40.55	44.01	40.55	0.48%
Dec 3, 2025	40.36	40.36	40.36	43.80	40.36	0.05%
Dec 2, 2025	40.34	40.34	40.34	43.78	40.34	0.21%
Dec 1, 2025	40.26	40.26	40.26	43.69	40.26	-0.77%
Nov 28, 2025	40.57	40.57	40.57	44.03	40.57	0.36%
Nov 26, 2025	40.42	40.42	40.42	43.87	40.42	0.78%
Nov 25, 2025	40.11	40.11	40.11	43.53	40.11	1.37%
Nov 24, 2025	39.57	39.57	39.57	42.94	39.57	0.89%