Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IGTI11F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 20.20 | -0.10 | -0.49% | 20.30 | 20.40 | 20.08 | 5,492 |
| Jun 24 2024 | 20.30 | 0.35 | 1.75% | 19.81 | 20.40 | 19.81 | 8,608 |
| Jun 21 2024 | 19.95 | 0.53 | 2.73% | 19.50 | 20.03 | 19.45 | 8,656 |
| Jun 20 2024 | 19.42 | -0.03 | -0.15% | 19.59 | 20.07 | 19.40 | 8,102 |
| Jun 19 2024 | 19.45 | 0.13 | 0.67% | 19.30 | 19.77 | 19.11 | 6,543 |
| Jun 18 2024 | 19.32 | 0.07 | 0.36% | 19.31 | 19.61 | 19.26 | 5,151 |
| Jun 17 2024 | 19.25 | -0.25 | -1.28% | 19.53 | 19.62 | 19.25 | 7,009 |
| Jun 14 2024 | 19.50 | 0.01 | 0.05% | 19.78 | 19.78 | 19.30 | 6,235 |
| Jun 13 2024 | 19.49 | -0.26 | -1.32% | 19.75 | 20.05 | 19.33 | 9,559 |
| Jun 12 2024 | 19.75 | -0.44 | -2.18% | 20.46 | 20.51 | 19.71 | 7,000 |
| Jun 11 2024 | 20.19 | 0.17 | 0.85% | 19.90 | 20.26 | 19.89 | 6,163 |
| Jun 10 2024 | 20.02 | -0.21 | -1.04% | 20.39 | 20.39 | 19.81 | 8,354 |
| Jun 07 2024 | 20.23 | -0.54 | -2.60% | 20.55 | 20.80 | 20.20 | 8,461 |
| Jun 06 2024 | 20.77 | 0.35 | 1.71% | 20.50 | 21.01 | 20.50 | 6,863 |
| Jun 05 2024 | 20.42 | -0.06 | -0.29% | 20.42 | 20.90 | 20.41 | 6,838 |
| Jun 04 2024 | 20.48 | 0.03 | 0.15% | 20.49 | 20.71 | 20.32 | 5,829 |
| Jun 03 2024 | 20.45 | 0.20 | 0.99% | 20.22 | 20.67 | 20.20 | 8,947 |
| May 31 2024 | 20.25 | -0.12 | -0.59% | 20.36 | 20.59 | 20.21 | 6,589 |
| May 29 2024 | 20.37 | 0.02 | 0.10% | 20.31 | 20.70 | 20.20 | 7,258 |
| May 28 2024 | 20.35 | -0.24 | -1.17% | 20.45 | 21.03 | 20.35 | 10,764 |
| May 27 2024 | 20.59 | 0.28 | 1.38% | 20.32 | 20.60 | 20.26 | 7,250 |
| May 24 2024 | 20.31 | 0.02 | 0.10% | 20.29 | 20.73 | 20.22 | 5,572 |
| May 23 2024 | 20.29 | 0.08 | 0.40% | 20.17 | 20.43 | 20.16 | 6,103 |
| May 22 2024 | 20.21 | -0.69 | -3.30% | 20.50 | 20.73 | 20.17 | 8,503 |
| May 21 2024 | 20.90 | 0.22 | 1.06% | 20.64 | 20.90 | 20.56 | 7,440 |
| May 20 2024 | 20.68 | 0.00 | 0.00% | 20.62 | 20.91 | 20.50 | 6,191 |
| May 17 2024 | 20.68 | -0.11 | -0.53% | 20.89 | 20.99 | 20.42 | 7,999 |
| May 16 2024 | 20.79 | -0.58 | -2.71% | 21.13 | 21.31 | 20.73 | 8,247 |
| May 15 2024 | 21.37 | 0.67 | 3.24% | 20.76 | 21.37 | 20.69 | 8,080 |
| May 14 2024 | 20.70 | -0.31 | -1.48% | 21.09 | 21.29 | 20.70 | 8,460 |
| May 13 2024 | 21.01 | 0.03 | 0.14% | 21.19 | 21.48 | 21.01 | 6,600 |
| May 10 2024 | 20.98 | -0.06 | -0.29% | 21.00 | 21.50 | 20.93 | 7,219 |
| May 09 2024 | 21.04 | -0.45 | -2.09% | 21.39 | 21.39 | 20.73 | 7,746 |
| May 08 2024 | 21.49 | -0.36 | -1.65% | 21.72 | 21.72 | 20.96 | 7,466 |
| May 07 2024 | 21.85 | 0.04 | 0.18% | 21.97 | 21.97 | 21.60 | 8,701 |
| May 06 2024 | 21.81 | -0.22 | -1.00% | 22.19 | 22.26 | 21.80 | 9,185 |
| May 03 2024 | 22.03 | 0.69 | 3.23% | 21.91 | 22.43 | 21.68 | 11,591 |
| May 02 2024 | 21.34 | 0.49 | 2.35% | 20.93 | 21.80 | 20.93 | 10,536 |
| Apr 30 2024 | 20.85 | -0.39 | -1.84% | 21.43 | 21.43 | 20.72 | 7,454 |
| Apr 29 2024 | 21.24 | 0.02 | 0.09% | 20.92 | 21.56 | 20.88 | 8,088 |
| Apr 26 2024 | 21.22 | 0.84 | 4.12% | 20.35 | 21.32 | 20.35 | 7,547 |
| Apr 25 2024 | 20.38 | -1.18 | -5.47% | 21.41 | 21.41 | 20.21 | 8,603 |
| Apr 24 2024 | 21.56 | 0.57 | 2.72% | 20.97 | 21.56 | 20.73 | 7,488 |
| Apr 23 2024 | 20.99 | 0.20 | 0.96% | 20.66 | 21.15 | 20.49 | 7,530 |
| Apr 22 2024 | 20.79 | -0.20 | -0.95% | 20.65 | 21.03 | 20.63 | 6,956 |
| Apr 19 2024 | 20.99 | -0.16 | -0.76% | 20.63 | 21.09 | 20.62 | 9,416 |
| Apr 18 2024 | 21.15 | -0.10 | -0.47% | 21.22 | 21.63 | 20.92 | 10,054 |
| Apr 17 2024 | 21.25 | -0.06 | -0.28% | 21.39 | 21.63 | 21.10 | 9,580 |
| Apr 16 2024 | 21.31 | -0.15 | -0.70% | 21.27 | 21.78 | 21.21 | 9,773 |
| Apr 15 2024 | 21.46 | -0.79 | -3.55% | 22.25 | 22.25 | 21.44 | 10,308 |
| Apr 12 2024 | 22.25 | -0.42 | -1.85% | 22.72 | 22.76 | 22.09 | 6,377 |
| Apr 11 2024 | 22.67 | -0.09 | -0.40% | 22.82 | 23.00 | 22.61 | 8,814 |
| Apr 10 2024 | 22.76 | -0.85 | -3.60% | 23.56 | 23.56 | 22.70 | 7,584 |
| Apr 09 2024 | 23.61 | 0.34 | 1.46% | 23.25 | 23.75 | 23.25 | 7,874 |
| Apr 08 2024 | 23.27 | 0.41 | 1.79% | 22.90 | 23.49 | 22.85 | 10,342 |
| Apr 05 2024 | 22.86 | -0.14 | -0.61% | 23.01 | 23.23 | 22.81 | 6,265 |
| Apr 04 2024 | 23.00 | 0.10 | 0.44% | 22.81 | 23.38 | 22.81 | 8,550 |
| Apr 03 2024 | 22.90 | 0.06 | 0.26% | 22.94 | 23.30 | 22.46 | 8,935 |
| Apr 02 2024 | 22.84 | 0.04 | 0.18% | 22.82 | 23.49 | 22.51 | 14,682 |
| Apr 01 2024 | 22.80 | -0.45 | -1.94% | 23.16 | 23.27 | 22.65 | 9,719 |
| Mar 28 2024 | 23.25 | -0.26 | -1.11% | 23.50 | 23.77 | 23.12 | 7,733 |
