ITGRX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 28, 2026	42.56	42.56	42.56	42.56	42.56	-0.91%
Apr 27, 2026	42.95	42.95	42.95	42.95	42.95	0.30%
Apr 24, 2026	42.82	42.82	42.82	42.82	42.82	0.90%
Apr 23, 2026	42.44	42.44	42.44	42.44	42.44	-0.61%
Apr 22, 2026	42.70	42.70	42.70	42.70	42.70	0.12%
Apr 21, 2026	42.65	42.65	42.65	42.65	42.65	-0.68%
Apr 20, 2026	42.94	42.94	42.94	42.94	42.94	-0.35%
Apr 17, 2026	43.09	43.09	43.09	43.09	43.09	1.34%
Apr 16, 2026	42.52	42.52	42.52	42.52	42.52	0.05%
Apr 15, 2026	42.50	42.50	42.50	42.50	42.50	0.21%
Apr 14, 2026	42.41	42.41	42.41	42.41	42.41	1.17%
Apr 13, 2026	41.92	41.92	41.92	41.92	41.92	1.30%
Apr 10, 2026	41.38	41.38	41.38	41.38	41.38	0.32%
Apr 9, 2026	41.25	41.25	41.25	41.25	41.25	0.36%
Apr 8, 2026	41.10	41.10	41.10	41.10	41.10	4.21%
Apr 7, 2026	39.44	39.44	39.44	39.44	39.44	-0.23%
Apr 6, 2026	39.53	39.53	39.53	39.53	39.53	0.92%
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%