ITGSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 2, 2025	93.41	93.41	93.41	93.41	93.41	0.69%
Jul 1, 2025	92.77	92.77	92.77	92.77	92.77	-1.19%
Jun 30, 2025	93.89	93.89	93.89	93.89	93.89	1.36%
Jun 26, 2025	92.63	92.63	92.63	92.63	92.63	0.93%
Jun 25, 2025	91.78	91.78	91.78	91.78	91.78	0.53%
Jun 24, 2025	91.30	91.30	91.30	91.30	91.30	1.53%
Jun 23, 2025	89.92	89.92	89.92	89.92	89.92	0.41%
Jun 18, 2025	89.55	89.55	89.55	89.55	89.55	-0.31%
Jun 17, 2025	89.83	89.83	89.83	89.83	89.83	-0.69%
Jun 16, 2025	90.45	90.45	90.45	90.45	90.45	-0.33%
Jun 12, 2025	90.75	90.75	90.75	90.75	90.75	0.13%
Jun 11, 2025	90.63	90.63	90.63	90.63	90.63	-0.34%
Jun 10, 2025	90.94	90.94	90.94	90.94	90.94	0.43%
Jun 9, 2025	90.55	90.55	90.55	90.55	90.55	0.72%
Jun 5, 2025	89.90	89.90	89.90	89.90	89.90	-0.31%
Jun 4, 2025	90.18	90.18	90.18	90.18	90.18	0.69%
Jun 3, 2025	89.56	89.56	89.56	89.56	89.56	0.45%
Jun 2, 2025	89.16	89.16	89.16	89.16	89.16	0.69%
May 29, 2025	88.55	88.55	88.55	88.55	88.55	0.34%
May 28, 2025	88.25	88.25	88.25	88.25	88.25	-0.34%
May 27, 2025	88.55	88.55	88.55	88.55	88.55	1.43%
May 22, 2025	87.30	87.30	87.30	87.30	87.30	0.44%
May 21, 2025	86.92	86.92	86.92	86.92	86.92	-1.38%
May 20, 2025	88.14	88.14	88.14	88.14	88.14	-0.54%
May 19, 2025	88.62	88.62	88.62	88.62	88.62	0.11%
May 16, 2025	88.52	88.52	88.52	88.52	88.52	0.52%
May 15, 2025	88.06	88.06	88.06	88.06	88.06	-0.36%
May 14, 2025	88.38	88.38	88.38	88.38	88.38	0.71%
May 13, 2025	87.76	87.76	87.76	87.76	87.76	1.32%
May 12, 2025	86.62	86.62	86.62	86.62	86.62	2.95%
May 9, 2025	84.14	84.14	84.14	84.14	84.14	0.78%
May 8, 2025	83.49	83.49	83.49	83.49	83.49	0.70%
May 7, 2025	82.91	82.91	82.91	82.91	82.91	0.62%
May 6, 2025	82.40	82.40	82.40	82.40	82.40	-0.88%
May 5, 2025	83.13	83.13	83.13	83.13	83.13	-0.37%
May 2, 2025	83.44	83.44	83.44	83.44	83.44	1.24%
May 1, 2025	82.42	82.42	82.42	82.42	82.42	1.35%
Apr 30, 2025	81.32	81.32	81.32	81.32	81.32	0.07%
Apr 29, 2025	81.26	81.26	81.26	81.26	81.26	0.54%
Apr 28, 2025	80.82	80.82	80.82	80.82	80.82	-1.65%
Apr 25, 2025	82.18	82.18	82.18	82.18	82.18	2.84%
Apr 24, 2025	79.91	79.91	79.91	79.91	79.91	2.80%
Apr 23, 2025	77.73	77.73	77.73	77.73	77.73	2.51%
Apr 22, 2025	75.83	75.83	75.83	75.83	75.83	2.75%
Apr 21, 2025	73.80	73.80	73.80	73.80	73.80	-2.54%
Apr 17, 2025	75.72	75.72	75.72	75.72	75.72	-0.34%
Apr 16, 2025	75.98	75.98	75.98	75.98	75.98	-2.79%
Apr 15, 2025	78.16	78.16	78.16	78.16	78.16	0.09%
Apr 14, 2025	78.09	78.09	78.09	78.09	78.09	6.49%
Apr 11, 2025	73.33	73.33	73.33	73.33	73.33	-3.96%