Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
IGSB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 51.28 | -0.01 | -0.02% | 51.31 | 51.31 | 51.26 | 853,417 |
| Jun 13 2024 | 51.29 | 0.09 | 0.18% | 51.28 | 51.33 | 51.27 | 2,214,639 |
| Jun 12 2024 | 51.20 | 0.12 | 0.23% | 51.34 | 51.34 | 51.20 | 1,818,478 |
| Jun 11 2024 | 51.08 | 0.07 | 0.14% | 51.07 | 51.09 | 51.025 | 1,493,446 |
| Jun 10 2024 | 51.01 | -0.01 | -0.02% | 51.00 | 51.03 | 51.00 | 1,938,549 |
| Jun 07 2024 | 51.02 | -0.18 | -0.35% | 51.07 | 51.07 | 51.02 | 2,557,370 |
| Jun 06 2024 | 51.20 | 0.01 | 0.02% | 51.16 | 51.21 | 51.16 | 1,733,902 |
| Jun 05 2024 | 51.19 | 0.05 | 0.10% | 51.14 | 51.20 | 51.11 | 3,313,848 |
| Jun 04 2024 | 51.14 | 0.06 | 0.12% | 51.13 | 51.17 | 51.11 | 1,827,838 |
| Jun 03 2024 | 51.08 | -0.06 | -0.12% | 51.02 | 51.08 | 51.00 | 1,737,183 |
| May 31 2024 | 51.14 | 0.08 | 0.16% | 51.13 | 51.16 | 51.11 | 4,660,686 |
| May 30 2024 | 51.06 | 0.08 | 0.16% | 51.05 | 51.06 | 51.015 | 1,336,198 |
| May 29 2024 | 50.98 | -0.03 | -0.06% | 51.01 | 51.01 | 50.9301 | 1,782,080 |
| May 28 2024 | 51.01 | -0.05 | -0.10% | 51.12 | 51.12 | 51.00 | 2,227,780 |
| May 24 2024 | 51.06 | 0.04 | 0.08% | 51.02 | 51.07 | 51.02 | 1,579,435 |
| May 23 2024 | 51.02 | -0.08 | -0.16% | 51.15 | 51.15 | 51.00 | 2,034,962 |
| May 22 2024 | 51.10 | -0.03 | -0.06% | 51.11 | 51.14 | 51.085 | 2,884,437 |
| May 21 2024 | 51.13 | 0.02 | 0.04% | 51.16 | 51.17 | 51.13 | 1,269,534 |
| May 20 2024 | 51.11 | 0.00 | 0.00% | 51.10 | 51.13 | 51.10 | 1,040,237 |
| May 17 2024 | 51.11 | -0.04 | -0.08% | 51.15 | 51.16 | 51.11 | 1,065,279 |
| May 16 2024 | 51.15 | -0.03 | -0.06% | 51.19 | 51.19 | 51.14 | 1,201,360 |
| May 15 2024 | 51.18 | 0.15 | 0.29% | 51.17 | 51.20 | 51.12 | 3,849,428 |
| May 14 2024 | 51.03 | 0.06 | 0.12% | 51.01 | 51.04 | 51.00 | 3,001,392 |
| May 13 2024 | 50.97 | 0.01 | 0.02% | 51.02 | 51.0394 | 50.96 | 6,234,776 |
| May 10 2024 | 50.96 | -0.05 | -0.10% | 51.02 | 51.03 | 50.95 | 7,906,947 |
| May 09 2024 | 51.01 | 0.02 | 0.04% | 51.04 | 51.04 | 50.995 | 9,570,262 |
| May 08 2024 | 50.99 | -0.02 | -0.04% | 50.98 | 51.03 | 50.98 | 5,965,225 |
| May 07 2024 | 51.01 | -0.02 | -0.04% | 51.05 | 51.0799 | 51.01 | 2,767,635 |
| May 06 2024 | 51.03 | 0.02 | 0.04% | 51.03 | 51.05 | 51.01 | 2,077,181 |
| May 03 2024 | 51.01 | 0.14 | 0.28% | 51.05 | 51.11 | 50.96 | 2,152,420 |
| May 02 2024 | 50.87 | 0.16 | 0.32% | 50.76 | 50.88 | 50.754 | 1,706,635 |
| May 01 2024 | 50.71 | -0.08 | -0.16% | 50.67 | 50.78 | 50.605 | 4,066,106 |
| Apr 30 2024 | 50.79 | -0.05 | -0.10% | 50.82 | 50.83 | 50.765 | 9,668,181 |
| Apr 29 2024 | 50.84 | 0.05 | 0.10% | 50.82 | 50.8761 | 50.82 | 3,093,314 |
| Apr 26 2024 | 50.79 | 0.04 | 0.08% | 50.79 | 50.8299 | 50.78 | 1,917,543 |
| Apr 25 2024 | 50.75 | -0.04 | -0.08% | 50.71 | 50.77 | 50.67 | 2,885,949 |
| Apr 24 2024 | 50.79 | -0.05 | -0.10% | 50.78 | 50.8099 | 50.755 | 1,438,998 |
| Apr 23 2024 | 50.84 | 0.07 | 0.14% | 50.77 | 50.88 | 50.73 | 1,440,297 |
| Apr 22 2024 | 50.77 | 0.07 | 0.14% | 50.72 | 50.77 | 50.72 | 1,772,052 |
| Apr 19 2024 | 50.70 | 0.02 | 0.04% | 50.70 | 50.73 | 50.69 | 2,198,914 |
| Apr 18 2024 | 50.68 | -0.03 | -0.06% | 50.74 | 50.74 | 50.67 | 2,672,826 |
| Apr 17 2024 | 50.71 | 0.07 | 0.14% | 50.70 | 50.74 | 50.68 | 3,227,387 |
| Apr 16 2024 | 50.64 | -0.04 | -0.08% | 50.69 | 50.69 | 50.58 | 2,695,418 |
| Apr 15 2024 | 50.68 | -0.13 | -0.26% | 50.72 | 50.74 | 50.665 | 2,707,188 |
| Apr 12 2024 | 50.81 | 0.05 | 0.10% | 50.83 | 50.85 | 50.80 | 2,192,675 |
| Apr 11 2024 | 50.76 | 0.04 | 0.08% | 50.80 | 50.815 | 50.70 | 9,336,879 |
| Apr 10 2024 | 50.72 | -0.29 | -0.57% | 50.83 | 50.83 | 50.71 | 2,396,685 |
| Apr 09 2024 | 51.01 | 0.06 | 0.12% | 51.00 | 51.04 | 51.00 | 3,316,214 |
| Apr 08 2024 | 50.95 | -0.06 | -0.12% | 50.99 | 50.9967 | 50.95 | 2,248,926 |
| Apr 05 2024 | 51.01 | -0.07 | -0.14% | 51.02 | 51.06 | 50.99 | 1,743,758 |
| Apr 04 2024 | 51.08 | 0.04 | 0.08% | 51.07 | 51.09 | 51.03 | 2,606,928 |
| Apr 03 2024 | 51.04 | 0.04 | 0.08% | 50.96 | 51.06 | 50.9439 | 2,650,594 |
| Apr 02 2024 | 51.00 | 0.01 | 0.02% | 50.96 | 51.01 | 50.9379 | 2,717,303 |
| Apr 01 2024 | 50.99 | -0.29 | -0.57% | 51.11 | 51.11 | 50.96 | 2,619,444 |
| Mar 28 2024 | 51.28 | -0.05 | -0.10% | 51.27 | 51.32 | 51.27 | 1,774,335 |
| Mar 27 2024 | 51.33 | 0.11 | 0.21% | 51.26 | 51.34 | 51.25 | 1,594,558 |
| Mar 26 2024 | 51.22 | -0.01 | -0.02% | 51.20 | 51.23 | 51.19 | 1,751,534 |
| Mar 25 2024 | 51.23 | -0.05 | -0.10% | 51.29 | 51.29 | 51.22 | 1,360,103 |
| Mar 22 2024 | 51.28 | 0.06 | 0.12% | 51.28 | 51.30 | 51.27 | 4,623,414 |
| Mar 21 2024 | 51.22 | 0.01 | 0.02% | 51.23 | 51.25 | 51.20 | 2,049,530 |
| Mar 20 2024 | 51.21 | 0.09 | 0.19% | 51.13 | 51.22 | 51.09 | 2,279,561 |
| Mar 19 2024 | 51.115 | 0.09 | 0.17% | 51.09 | 51.15 | 51.07 | 3,478,562 |
