IGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	18.32	18.32	18.31	18.31	18.31	0.27%	1,800
Dec 23, 2024	18.27	18.29	18.26	18.26	18.26	-0.22%	5,500
Dec 20, 2024	18.29	18.30	18.29	18.30	18.30	-0.16%	10,500
Dec 19, 2024	18.33	18.33	18.30	18.33	18.33	-0.49%	3,300
Dec 18, 2024	18.43	18.43	18.42	18.42	18.42	-0.11%	2,300
Dec 17, 2024	18.44	18.44	18.44	18.44	18.44	-	7,500
Dec 16, 2024	18.49	18.49	18.44	18.44	18.44	-0.32%	3,700
Dec 13, 2024	18.57	18.57	18.50	18.50	18.50	-	6,900
Dec 12, 2024	18.52	18.52	18.50	18.50	18.50	-0.05%	1,000
Dec 11, 2024	18.49	18.51	18.49	18.51	18.51	-0.05%	1,100
Dec 10, 2024	18.49	18.54	18.49	18.52	18.52	0.05%	2,500
Dec 9, 2024	18.51	18.51	18.51	18.51	18.51	0.05%	5,100
Dec 6, 2024	18.49	18.50	18.49	18.50	18.50	-	13,800
Dec 5, 2024	18.46	18.50	18.46	18.50	18.50	0.33%	3,928
Dec 4, 2024	18.44	18.45	18.42	18.44	18.44	0.05%	19,844
Dec 3, 2024	18.43	18.43	18.43	18.43	18.43	0.11%	1,400
Dec 2, 2024	18.41	18.41	18.41	18.41	18.41	-0.38%	1,000
Nov 29, 2024	18.48	18.48	18.38	18.48	18.48	0.05%	19,125
Nov 28, 2024	18.46	18.47	18.46	18.47	18.47	0.60%	3,700
Nov 27, 2024	18.43	18.43	18.33	18.36	18.36	-0.33%	108,000
Nov 26, 2024	18.42	18.42	18.42	18.42	18.33	0.05%	1,000
Nov 25, 2024	18.49	18.49	18.40	18.41	18.32	0.33%	9,300
Nov 22, 2024	18.36	18.36	18.35	18.35	18.26	-0.11%	2,200
Nov 21, 2024	18.37	18.38	18.37	18.37	18.28	-	23,300
Nov 20, 2024	18.35	18.41	18.35	18.37	18.28	-	86,500
Nov 19, 2024	18.37	18.37	18.37	18.37	18.28	-	6,115
Nov 18, 2024	18.37	18.37	18.37	18.37	18.28	-0.05%	1,100
Nov 15, 2024	18.47	18.47	18.38	18.38	18.29	-	5,210
Nov 14, 2024	18.39	18.39	18.38	18.38	18.29	0.05%	2,102
Nov 13, 2024	18.38	18.40	18.36	18.37	18.28	-0.05%	6,500
Nov 12, 2024	18.41	18.41	18.38	18.38	18.29	-0.16%	3,300
Nov 11, 2024	18.41	18.41	18.41	18.41	18.32	-	-
Nov 8, 2024	18.41	18.41	18.41	18.41	18.32	0.71%	2,200
Nov 7, 2024	18.28	18.28	18.28	18.28	18.19	-	-
Nov 6, 2024	18.26	18.28	18.26	18.28	18.19	-0.38%	300
Nov 5, 2024	18.26	18.35	18.26	18.35	18.26	0.05%	2,734
Nov 4, 2024	18.37	18.37	18.34	18.34	18.25	0.05%	1,400
Nov 1, 2024	18.35	18.35	18.33	18.33	18.24	0.05%	2,000
Oct 31, 2024	18.39	18.39	18.32	18.32	18.23	-0.22%	16,404
Oct 30, 2024	18.37	18.37	18.36	18.36	18.27	-	3,500
Oct 29, 2024	18.36	18.36	18.36	18.36	18.27	-0.43%	1,400
Oct 28, 2024	18.44	18.44	18.44	18.44	18.35	-0.11%	-
Oct 25, 2024	18.46	18.46	18.46	18.46	18.37	-	19,100
Oct 24, 2024	18.46	18.46	18.46	18.46	18.37	-0.22%	-
Oct 23, 2024	18.50	18.50	18.50	18.50	18.41	-	-
Oct 22, 2024	18.50	18.50	18.50	18.50	18.41	-	100
Oct 21, 2024	18.49	18.50	18.49	18.50	18.41	-0.32%	1,200
Oct 18, 2024	18.54	18.56	18.54	18.56	18.47	0.27%	4,300
Oct 17, 2024	18.51	18.51	18.51	18.51	18.42	-0.38%	500
Oct 16, 2024	18.53	18.58	18.53	18.58	18.49	0.27%	1,000
Oct 15, 2024	18.48	18.53	18.47	18.53	18.44	0.27%	2,800
Oct 11, 2024	18.48	18.48	18.48	18.48	18.39	0.05%	4,100
Oct 10, 2024	18.47	18.47	18.47	18.47	18.38	0.05%	400
Oct 9, 2024	18.45	18.46	18.45	18.46	18.37	-0.11%	3,701
Oct 8, 2024	18.53	18.53	18.47	18.48	18.39	-0.11%	3,944
Oct 7, 2024	18.50	18.50	18.50	18.50	18.41	-0.27%	2,500
Oct 4, 2024	18.51	18.55	18.51	18.55	18.46	0.05%	2,300
Oct 3, 2024	18.54	18.54	18.54	18.54	18.45	0.11%	1,501
Oct 2, 2024	18.50	18.52	18.50	18.52	18.43	-0.05%	1,400
Oct 1, 2024	18.50	18.53	18.50	18.53	18.44	0.27%	4,028
Sep 30, 2024	18.48	18.48	18.48	18.48	18.48	-0.05%	-
Sep 27, 2024	18.49	18.49	18.49	18.49	18.49	-	-
Sep 26, 2024	18.54	18.54	18.49	18.49	18.49	-0.38%	5,900
Sep 25, 2024	18.59	18.59	18.55	18.56	18.47	0.16%	3,700
Sep 24, 2024	18.53	18.53	18.53	18.53	18.44	-0.05%	-
Sep 23, 2024	18.58	18.58	18.54	18.54	18.45	-0.05%	4,300
Sep 20, 2024	18.54	18.55	18.54	18.55	18.46	0.22%	1,900
Sep 19, 2024	18.51	18.51	18.51	18.51	18.42	0.05%	1,000
Sep 18, 2024	18.52	18.52	18.50	18.50	18.41	0.05%	2,111
Sep 17, 2024	18.46	18.49	18.45	18.49	18.40	0.11%	19,000
Sep 16, 2024	18.47	18.47	18.47	18.47	18.38	0.33%	2,502
Sep 13, 2024	18.41	18.41	18.41	18.41	18.32	0.11%	500
Sep 12, 2024	18.39	18.39	18.39	18.39	18.30	0.05%	1,200
Sep 11, 2024	18.39	18.39	18.38	18.38	18.29	-0.11%	5,000
Sep 10, 2024	18.43	18.43	18.39	18.40	18.31	0.11%	4,900
Sep 9, 2024	18.38	18.38	18.38	18.38	18.29	0.05%	1,700
Sep 6, 2024	18.40	18.40	18.37	18.37	18.28	0.05%	2,000
Sep 5, 2024	18.36	18.36	18.36	18.36	18.27	-0.05%	-
Sep 4, 2024	18.40	18.40	18.37	18.37	18.28	0.16%	1,400
Sep 3, 2024	18.34	18.34	18.34	18.34	18.26	-	-
Aug 30, 2024	18.34	18.34	18.34	18.34	18.26	-0.05%	12,520
Aug 29, 2024	18.35	18.35	18.35	18.35	18.26	0.11%	420
Aug 28, 2024	18.33	18.33	18.33	18.33	18.25	-0.54%	300
Aug 27, 2024	18.43	18.43	18.43	18.43	18.26	0.11%	100
Aug 26, 2024	18.41	18.41	18.41	18.41	18.32	0.11%	-
Aug 23, 2024	18.40	18.40	18.39	18.39	18.30	-	900
Aug 22, 2024	18.39	18.39	18.39	18.39	18.30	-0.11%	-
Aug 21, 2024	18.41	18.41	18.41	18.41	18.32	0.22%	2,025
Aug 20, 2024	18.37	18.37	18.37	18.37	18.28	0.11%	625
Aug 19, 2024	18.32	18.35	18.32	18.35	18.26	0.16%	4,700
Aug 16, 2024	18.32	18.32	18.32	18.32	18.23	-0.05%	-
Aug 15, 2024	18.31	18.33	18.31	18.33	18.24	-0.05%	1,500
Aug 14, 2024	18.32	18.34	18.32	18.34	18.25	0.33%	24,800
Aug 13, 2024	18.28	18.28	18.28	18.28	18.19	0.22%	100
Aug 12, 2024	18.23	18.25	18.23	18.24	18.15	0.11%	6,300
Aug 9, 2024	18.31	18.31	18.18	18.22	18.13	0.11%	5,400
Aug 8, 2024	18.20	18.20	18.20	18.20	18.12	0.05%	1,700
Aug 7, 2024	18.19	18.19	18.19	18.19	18.11	-0.16%	400
Aug 6, 2024	18.22	18.22	18.22	18.22	18.13	0.44%	2,545
Aug 2, 2024	18.14	18.14	18.14	18.14	18.06	0.17%	200