ITGRX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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	-
Jun 15, 2026	44.59	44.59	44.59	44.59	44.59	1.62%
Jun 12, 2026	43.88	43.88	43.88	43.88	43.88	0.14%
Jun 11, 2026	43.82	43.82	43.82	43.82	43.82	2.77%
Jun 10, 2026	42.64	42.64	42.64	42.64	42.64	-1.62%
Jun 9, 2026	43.34	43.34	43.34	43.34	43.34	0.51%
Jun 8, 2026	43.12	43.12	43.12	43.12	43.12	0.33%
Jun 5, 2026	42.98	42.98	42.98	42.98	42.98	-2.76%
Jun 4, 2026	44.20	44.20	44.20	44.20	44.20	0.80%
Jun 3, 2026	43.85	43.85	43.85	43.85	43.85	-0.84%
Jun 2, 2026	44.22	44.22	44.22	44.22	44.22	-0.07%
Jun 1, 2026	44.25	44.25	44.25	44.25	44.25	0.11%
May 29, 2026	44.20	44.20	44.20	44.20	44.20	0.02%
May 28, 2026	44.19	44.19	44.19	44.19	44.19	0.30%
May 27, 2026	44.06	44.06	44.06	44.06	44.06	0.34%
May 26, 2026	43.91	43.91	43.91	43.91	43.91	0.73%
May 22, 2026	43.59	43.59	43.59	43.59	43.59	0.16%
May 21, 2026	43.52	43.52	43.52	43.52	43.52	0.14%
May 20, 2026	43.46	43.46	43.46	43.46	43.46	1.57%
May 19, 2026	42.79	42.79	42.79	42.79	42.79	-0.95%
May 18, 2026	43.20	43.20	43.20	43.20	43.20	0.05%
May 15, 2026	43.18	43.18	43.18	43.18	43.18	-1.82%
May 14, 2026	43.98	43.98	43.98	43.98	43.98	1.13%
May 13, 2026	43.49	43.49	43.49	43.49	43.49	0.42%
May 12, 2026	43.31	43.31	43.31	43.31	43.31	-0.35%
May 11, 2026	43.46	43.46	43.46	43.46	43.46	-0.64%
May 8, 2026	43.74	43.74	43.74	43.74	43.74	0.09%
May 7, 2026	43.70	43.70	43.70	43.70	43.70	-0.34%
May 6, 2026	43.85	43.85	43.85	43.85	43.85	2.43%
May 5, 2026	42.81	42.81	42.81	42.81	42.81	0.56%
May 4, 2026	42.57	42.57	42.57	42.57	42.57	-0.54%
May 1, 2026	42.80	42.80	42.80	42.80	42.80	-0.12%
Apr 30, 2026	42.85	42.85	42.85	42.85	42.85	1.30%
Apr 29, 2026	42.30	42.30	42.30	42.30	42.30	-0.61%
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%