Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IGLD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26 2024 | 19.8129 | -0.14 | -0.69% | 19.81 | 19.83 | 19.77 | 4,752 |
| Jun 25 2024 | 19.95 | -0.12 | -0.60% | 19.975 | 20.01 | 19.93 | 8,038 |
| Jun 24 2024 | 20.07 | 0.09 | 0.47% | 19.92 | 20.10 | 19.92 | 16,576 |
| Jun 21 2024 | 19.9757 | -0.16 | -0.82% | 20.27 | 20.27 | 19.9401 | 12,602 |
| Jun 20 2024 | 20.1403 | 0.21 | 1.05% | 20.20 | 20.20 | 20.09 | 15,867 |
| Jun 18 2024 | 19.9312 | -0.01 | -0.04% | 19.93 | 20.05 | 19.90 | 25,734 |
| Jun 17 2024 | 19.9393 | -0.10 | -0.50% | 20.08 | 20.08 | 19.87 | 6,370 |
| Jun 14 2024 | 20.04 | 0.25 | 1.25% | 20.10 | 20.10 | 19.93 | 19,383 |
| Jun 13 2024 | 19.7918 | -0.18 | -0.89% | 19.99 | 19.99 | 19.70 | 6,785 |
| Jun 12 2024 | 19.97 | 0.05 | 0.25% | 19.97 | 20.04 | 19.82 | 8,263 |
| Jun 11 2024 | 19.92 | 0.09 | 0.45% | 19.94 | 19.94 | 19.83 | 8,534 |
| Jun 10 2024 | 19.8298 | 0.15 | 0.75% | 19.72 | 19.90 | 19.71 | 14,938 |
| Jun 07 2024 | 19.6828 | -0.53 | -2.61% | 19.95 | 19.95 | 19.6828 | 15,570 |
| Jun 06 2024 | 20.21 | 0.13 | 0.62% | 20.24 | 20.28 | 20.07 | 15,543 |
| Jun 05 2024 | 20.085 | 0.16 | 0.80% | 20.12 | 20.16 | 19.9601 | 10,668 |
| Jun 04 2024 | 19.9257 | -0.12 | -0.62% | 20.05 | 20.05 | 19.86 | 33,548 |
| Jun 03 2024 | 20.05 | 0.05 | 0.25% | 20.06 | 20.11 | 19.9401 | 19,896 |
| May 31 2024 | 20.00 | -0.05 | -0.25% | 20.19 | 20.21 | 19.97 | 14,860 |
| May 30 2024 | 20.05 | -0.05 | -0.25% | 20.12 | 20.20 | 20.05 | 15,947 |
| May 29 2024 | 20.10 | -0.11 | -0.54% | 20.99 | 20.99 | 20.0801 | 29,699 |
| May 28 2024 | 20.21 | 0.10 | 0.50% | 20.30 | 20.30 | 20.15 | 21,072 |
| May 24 2024 | 20.1102 | 0.10 | 0.50% | 20.10 | 20.16 | 20.04 | 12,361 |
| May 23 2024 | 20.01 | -0.31 | -1.54% | 20.25 | 20.32 | 20.00 | 35,136 |
| May 22 2024 | 20.3225 | -0.32 | -1.54% | 20.47 | 20.59 | 20.3225 | 15,115 |
| May 21 2024 | 20.64 | 0.16 | 0.78% | 20.68 | 20.68 | 20.4701 | 27,258 |
| May 20 2024 | 20.48 | -0.03 | -0.13% | 20.51 | 20.6099 | 20.42 | 152,913 |
| May 17 2024 | 20.5067 | 0.24 | 1.19% | 20.32 | 20.5099 | 20.32 | 9,836 |
| May 16 2024 | 20.2659 | -0.03 | -0.17% | 20.24 | 20.30 | 20.24 | 3,980 |
| May 15 2024 | 20.2999 | 0.11 | 0.53% | 20.25 | 20.39 | 20.21 | 53,249 |
| May 14 2024 | 20.193 | 0.05 | 0.26% | 20.14 | 20.26 | 20.14 | 7,440 |
| May 13 2024 | 20.14 | -0.14 | -0.69% | 20.21 | 20.21 | 20.0001 | 7,178 |
| May 10 2024 | 20.28 | 0.17 | 0.85% | 20.35 | 20.35 | 20.19 | 20,916 |
| May 09 2024 | 20.1091 | 0.19 | 0.93% | 20.04 | 20.1399 | 19.99 | 25,994 |
| May 08 2024 | 19.9238 | -0.08 | -0.38% | 19.91 | 20.01 | 19.91 | 28,314 |
| May 07 2024 | 20.00 | 0.00 | 0.02% | 20.02 | 20.02 | 19.92 | 32,499 |
| May 06 2024 | 19.9966 | 0.09 | 0.43% | 20.07 | 20.07 | 19.9201 | 6,944 |
| May 03 2024 | 19.91 | 0.07 | 0.35% | 19.8396 | 19.93 | 19.7195 | 29,834 |
| May 02 2024 | 19.8396 | -0.06 | -0.28% | 19.89 | 19.89 | 19.70 | 19,766 |
| May 01 2024 | 19.8952 | 0.02 | 0.10% | 19.72 | 19.9728 | 19.72 | 16,158 |
| Apr 30 2024 | 19.8763 | -0.27 | -1.36% | 20.04 | 20.04 | 19.76 | 84,975 |
| Apr 29 2024 | 20.15 | -0.01 | -0.05% | 20.15 | 20.28 | 20.0491 | 22,418 |
| Apr 26 2024 | 20.16 | 0.04 | 0.20% | 20.19 | 20.29 | 20.03 | 69,983 |
| Apr 25 2024 | 20.12 | 0.07 | 0.35% | 20.00 | 20.12 | 20.00 | 59,668 |
| Apr 24 2024 | 20.05 | -0.01 | -0.05% | 20.06 | 20.11 | 19.9603 | 12,828 |
| Apr 23 2024 | 20.06 | -0.09 | -0.45% | 20.05 | 20.08 | 19.88 | 19,933 |
| Apr 22 2024 | 20.15 | -0.08 | -0.40% | 20.16 | 20.16 | 19.991 | 24,313 |
| Apr 19 2024 | 20.23 | -0.09 | -0.44% | 20.19 | 20.39 | 20.19 | 29,739 |
| Apr 18 2024 | 20.32 | 0.03 | 0.15% | 20.37 | 20.37 | 20.2201 | 18,568 |
| Apr 17 2024 | 20.29 | -0.09 | -0.42% | 20.35 | 20.38 | 20.2414 | 36,180 |
| Apr 16 2024 | 20.375 | 0.13 | 0.62% | 20.33 | 20.44 | 20.2001 | 45,433 |
| Apr 15 2024 | 20.25 | 0.08 | 0.40% | 20.11 | 20.36 | 20.0984 | 22,302 |
| Apr 12 2024 | 20.17 | -0.11 | -0.54% | 20.43 | 20.52 | 20.0696 | 21,305 |
| Apr 11 2024 | 20.2801 | 0.23 | 1.15% | 20.05 | 20.45 | 20.01 | 76,132 |
| Apr 10 2024 | 20.05 | -0.14 | -0.69% | 19.89 | 20.18 | 19.89 | 10,482 |
| Apr 09 2024 | 20.19 | 0.11 | 0.53% | 20.10 | 20.22 | 20.10 | 14,307 |
| Apr 08 2024 | 20.0839 | 0.01 | 0.07% | 19.95 | 20.13 | 19.95 | 6,518 |
| Apr 05 2024 | 20.07 | 0.32 | 1.62% | 20.00 | 20.07 | 19.79 | 16,914 |
| Apr 04 2024 | 19.75 | -0.20 | -1.00% | 19.76 | 19.94 | 19.75 | 12,237 |
| Apr 03 2024 | 19.95 | 0.25 | 1.24% | 19.65 | 20.00 | 19.65 | 57,356 |
| Apr 02 2024 | 19.705 | 0.06 | 0.33% | 19.67 | 19.80 | 19.63 | 45,386 |
| Apr 01 2024 | 19.64 | -0.05 | -0.25% | 19.69 | 19.9399 | 19.52 | 32,383 |
