ITGRX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 26, 2026	45.12	45.12	45.12	45.12	45.12	-0.24%
Aug 25, 2026	45.23	45.23	45.23	45.23	45.23	0.18%
Aug 24, 2026	45.15	45.15	45.15	45.15	45.15	-0.55%
Aug 21, 2026	45.40	45.40	45.40	45.40	45.40	0.75%
Aug 20, 2026	45.06	45.06	45.06	45.06	45.06	-0.79%
Aug 19, 2026	45.42	45.42	45.42	45.42	45.42	-0.04%
Aug 18, 2026	45.44	45.44	45.44	45.44	45.44	-1.07%
Aug 17, 2026	45.93	45.93	45.93	45.93	45.93	-0.43%
Aug 14, 2026	46.13	46.13	46.13	46.13	46.13	0.09%
Aug 13, 2026	46.09	46.09	46.09	46.09	46.09	0.63%
Aug 12, 2026	45.80	45.80	45.80	45.80	45.80	0.22%
Aug 11, 2026	45.70	45.70	45.70	45.70	45.70	-0.13%
Aug 10, 2026	45.76	45.76	45.76	45.76	45.76	-0.15%
Aug 7, 2026	45.83	45.83	45.83	45.83	45.83	0.42%
Aug 6, 2026	45.64	45.64	45.64	45.64	45.64	-0.46%
Aug 5, 2026	45.85	45.85	45.85	45.85	45.85	0.33%
Aug 4, 2026	45.70	45.70	45.70	45.70	45.70	1.31%
Aug 3, 2026	45.11	45.11	45.11	45.11	45.11	1.01%
Jul 31, 2026	44.66	44.66	44.66	44.66	44.66	0.81%
Jul 30, 2026	44.30	44.30	44.30	44.30	44.30	1.68%
Jul 29, 2026	43.57	43.57	43.57	43.57	43.57	-1.45%
Jul 28, 2026	44.21	44.21	44.21	44.21	44.21	-0.32%
Jul 27, 2026	44.35	44.35	44.35	44.35	44.35	0.48%
Jul 24, 2026	44.14	44.14	44.14	44.14	44.14	0.20%
Jul 23, 2026	44.05	44.05	44.05	44.05	44.05	-0.94%
Jul 22, 2026	44.47	44.47	44.47	44.47	44.47	-0.22%
Jul 21, 2026	44.57	44.57	44.57	44.57	44.57	1.04%
Jul 20, 2026	44.11	44.11	44.11	44.11	44.11	-0.34%
Jul 17, 2026	44.26	44.26	44.26	44.26	44.26	-1.14%
Jul 16, 2026	44.77	44.77	44.77	44.77	44.77	-0.44%
Jul 15, 2026	44.97	44.97	44.97	44.97	44.97	0.65%
Jul 14, 2026	44.68	44.68	44.68	44.68	44.68	0.56%
Jul 13, 2026	44.43	44.43	44.43	44.43	44.43	-0.89%
Jul 10, 2026	44.83	44.83	44.83	44.83	44.83	0.52%
Jul 9, 2026	44.60	44.60	44.60	44.60	44.60	0.79%
Jul 8, 2026	44.25	44.25	44.25	44.25	44.25	-0.63%
Jul 7, 2026	44.53	44.53	44.53	44.53	44.53	-0.85%
Jul 6, 2026	44.91	44.91	44.91	44.91	44.91	0.81%
Jul 2, 2026	44.55	44.55	44.55	44.55	44.55	0.04%
Jul 1, 2026	44.53	44.53	44.53	44.53	44.53	-0.09%
Jun 30, 2026	44.57	44.57	44.57	44.57	44.57	0.91%
Jun 29, 2026	44.17	44.17	44.17	44.17	44.17	0.96%
Jun 26, 2026	43.75	43.75	43.75	43.75	43.75	-0.61%
Jun 25, 2026	44.02	44.02	44.02	44.02	44.02	0.48%
Jun 24, 2026	43.81	43.81	43.81	43.81	43.81	-0.23%
Jun 23, 2026	43.91	43.91	43.91	43.91	43.91	-1.59%
Jun 22, 2026	44.62	44.62	44.62	44.62	44.62	-0.40%
Jun 18, 2026	44.80	44.80	44.80	44.80	44.80	1.66%
Jun 17, 2026	44.07	44.07	44.07	44.07	44.07	-1.17%
Jun 16, 2026	44.59	44.59	44.59	44.59	44.59	-