ITGRX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 2, 2026	39.17	39.17	39.17	39.17	39.17	-0.53%
Apr 1, 2026	39.38	39.38	39.38	39.38	39.38	0.90%
Mar 31, 2026	39.03	39.03	39.03	39.03	39.03	3.20%
Mar 30, 2026	37.82	37.82	37.82	37.82	37.82	0.05%
Mar 27, 2026	37.80	37.80	37.80	37.80	37.80	-1.72%
Mar 26, 2026	38.46	38.46	38.46	38.46	38.46	-2.31%
Mar 25, 2026	39.37	39.37	39.37	39.37	39.37	1.05%
Mar 24, 2026	38.96	38.96	38.96	38.96	38.96	-0.59%
Mar 23, 2026	39.19	39.19	39.19	39.19	39.19	1.95%
Mar 20, 2026	38.44	38.44	38.44	38.44	38.44	-1.84%
Mar 19, 2026	39.16	39.16	39.16	39.16	39.16	-0.41%
Mar 18, 2026	39.32	39.32	39.32	39.32	39.32	-1.58%
Mar 17, 2026	39.95	39.95	39.95	39.95	39.95	0.10%
Mar 16, 2026	39.91	39.91	39.91	39.91	39.91	1.63%
Mar 13, 2026	39.27	39.27	39.27	39.27	39.27	-0.81%
Mar 12, 2026	39.59	39.59	39.59	39.59	39.59	-2.05%
Mar 11, 2026	40.42	40.42	40.42	40.42	40.42	-0.54%
Mar 10, 2026	40.64	40.64	40.64	40.64	40.64	-0.12%
Mar 9, 2026	40.69	40.69	40.69	40.69	40.69	0.77%
Mar 6, 2026	40.38	40.38	40.38	40.38	40.38	-1.44%
Mar 5, 2026	40.97	40.97	40.97	40.97	40.97	-0.94%
Mar 4, 2026	41.36	41.36	41.36	41.36	41.36	1.00%
Mar 3, 2026	40.95	40.95	40.95	40.95	40.95	-1.96%
Mar 2, 2026	41.77	41.77	41.77	41.77	41.77	-0.48%
Feb 27, 2026	41.97	41.97	41.97	41.97	41.97	-0.59%
Feb 26, 2026	42.22	42.22	42.22	42.22	42.22	-0.05%
Feb 25, 2026	42.24	42.24	42.24	42.24	42.24	0.62%
Feb 24, 2026	41.98	41.98	41.98	41.98	41.98	0.72%
Feb 23, 2026	41.68	41.68	41.68	41.68	41.68	-1.30%
Feb 20, 2026	42.23	42.23	42.23	42.23	42.23	1.20%
Feb 19, 2026	41.73	41.73	41.73	41.73	41.73	-0.33%
Feb 18, 2026	41.87	41.87	41.87	41.87	41.87	0.41%
Feb 17, 2026	41.70	41.70	41.70	41.70	41.70	0.29%
Feb 13, 2026	41.58	41.58	41.58	41.58	41.58	-0.02%
Feb 12, 2026	41.59	41.59	41.59	41.59	41.59	-0.72%
Feb 11, 2026	41.89	41.89	41.89	41.89	41.89	-0.12%
Feb 10, 2026	41.94	41.94	41.94	41.94	41.94	0.29%
Feb 9, 2026	41.82	41.82	41.82	41.82	41.82	0.53%
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%