ITGRX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Apr 16, 2025	35.68	35.68	35.68	35.68	35.68	-1.71%
Apr 15, 2025	36.30	36.30	36.30	36.30	36.30	0.08%
Apr 14, 2025	36.27	36.27	36.27	36.27	36.27	0.78%
Apr 11, 2025	35.99	35.99	35.99	35.99	35.99	1.93%
Apr 10, 2025	35.31	35.31	35.31	35.31	35.31	-2.67%
Apr 9, 2025	36.28	36.28	36.28	36.28	36.28	8.66%
Apr 8, 2025	33.39	33.39	33.39	33.39	33.39	-0.95%
Apr 7, 2025	33.71	33.71	33.71	33.71	33.71	-1.09%
Apr 4, 2025	34.08	34.08	34.08	34.08	34.08	-5.83%
Apr 3, 2025	36.19	36.19	36.19	36.19	36.19	-4.06%
Apr 2, 2025	37.72	37.72	37.72	37.72	37.72	0.56%
Apr 1, 2025	37.51	37.51	37.51	37.51	37.51	0.56%
Mar 31, 2025	37.30	37.30	37.30	37.30	37.30	-0.29%
Mar 28, 2025	37.41	37.41	37.41	37.41	37.41	-1.84%
Mar 27, 2025	38.11	38.11	38.11	38.11	38.11	-0.05%
Mar 26, 2025	38.13	38.13	38.13	38.13	38.13	-1.37%
Mar 25, 2025	38.66	38.66	38.66	38.66	38.66	0.26%
Mar 24, 2025	38.56	38.56	38.56	38.56	38.56	1.29%
Mar 21, 2025	38.07	38.07	38.07	38.07	38.07	-0.24%
Mar 20, 2025	38.16	38.16	38.16	38.16	38.16	-0.29%
Mar 19, 2025	38.27	38.27	38.27	38.27	38.27	0.82%
Mar 18, 2025	37.96	37.96	37.96	37.96	37.96	-0.55%
Mar 17, 2025	38.17	38.17	38.17	38.17	38.17	0.55%
Mar 14, 2025	37.96	37.96	37.96	37.96	37.96	2.29%
Mar 13, 2025	37.11	37.11	37.11	37.11	37.11	-1.59%
Mar 12, 2025	37.71	37.71	37.71	37.71	37.71	0.77%
Mar 11, 2025	37.42	37.42	37.42	37.42	37.42	-0.29%
Mar 10, 2025	37.53	37.53	37.53	37.53	37.53	-2.62%
Mar 7, 2025	38.54	38.54	38.54	38.54	38.54	0.10%
Mar 6, 2025	38.50	38.50	38.50	38.50	38.50	-1.74%
Mar 5, 2025	39.18	39.18	39.18	39.18	39.18	2.11%
Mar 4, 2025	38.37	38.37	38.37	38.37	38.37	-0.54%
Mar 3, 2025	38.58	38.58	38.58	38.58	38.58	-1.00%
Feb 28, 2025	38.97	38.97	38.97	38.97	38.97	1.27%
Feb 27, 2025	38.48	38.48	38.48	38.48	38.48	-1.99%
Feb 26, 2025	39.26	39.26	39.26	39.26	39.26	0.43%
Feb 25, 2025	39.09	39.09	39.09	39.09	39.09	-0.05%
Feb 24, 2025	39.11	39.11	39.11	39.11	39.11	-0.20%
Feb 21, 2025	39.19	39.19	39.19	39.19	39.19	-1.90%
Feb 20, 2025	39.95	39.95	39.95	39.95	39.95	-0.27%
Feb 19, 2025	40.06	40.06	40.06	40.06	40.06	-0.17%
Feb 18, 2025	40.13	40.13	40.13	40.13	40.13	0.53%