Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IGLT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 10.0325 | 0.04 | 0.38% | 9.93 | 10.0575 | 9.93 | 226,492 |
| May 30 2024 | 9.995 | 0.05 | 0.48% | 9.97 | 9.9975 | 9.9462 | 372,656 |
| May 29 2024 | 9.9475 | -0.10 | -1.02% | 10.0475 | 10.0563 | 9.9475 | 460,696 |
| May 28 2024 | 10.05 | -0.02 | -0.22% | 10.15 | 10.15 | 10.0425 | 547,474 |
| May 24 2024 | 10.0725 | 0.01 | 0.12% | 10.0725 | 10.0888 | 10.0388 | 373,209 |
| May 23 2024 | 10.06 | -0.03 | -0.25% | 10.0875 | 10.125 | 10.06 | 120,906 |
| May 22 2024 | 10.085 | -0.06 | -0.59% | 10.09 | 10.1038 | 10.0625 | 583,289 |
| May 21 2024 | 10.145 | 0.01 | 0.15% | 10.13 | 10.1588 | 10.1138 | 308,282 |
| May 20 2024 | 10.13 | -0.04 | -0.34% | 10.2125 | 10.2125 | 10.1175 | 470,532 |
| May 17 2024 | 10.165 | -0.05 | -0.44% | 10.23 | 10.2388 | 10.1538 | 369,646 |
| May 16 2024 | 10.21 | -0.16 | -1.54% | 10.3725 | 10.3725 | 10.1975 | 816,346 |
| May 15 2024 | 10.37 | 0.09 | 0.90% | 10.30 | 10.3788 | 10.295 | 497,850 |
| May 14 2024 | 10.2775 | 0.00 | 0.00% | 10.30 | 10.3025 | 10.2425 | 548,979 |
| May 13 2024 | 10.2775 | -0.01 | -0.07% | 10.295 | 10.3475 | 10.2588 | 298,256 |
| May 10 2024 | 10.285 | -0.02 | -0.19% | 10.32 | 10.345 | 10.2725 | 194,048 |
| May 09 2024 | 10.305 | -0.01 | -0.07% | 10.325 | 10.3275 | 10.2638 | 447,691 |
| May 08 2024 | 10.3125 | 0.01 | 0.07% | 10.2525 | 10.315 | 10.2525 | 334,550 |
| May 07 2024 | 10.305 | 0.09 | 0.86% | 10.40 | 10.40 | 10.24 | 221,150 |
| May 03 2024 | 10.2175 | 0.05 | 0.52% | 10.14 | 10.3188 | 10.1338 | 529,981 |
| May 02 2024 | 10.165 | 0.06 | 0.59% | 10.05 | 10.175 | 10.05 | 561,859 |
| May 01 2024 | 10.105 | -0.02 | -0.15% | 10.0875 | 10.1338 | 10.0788 | 518,097 |
| Apr 30 2024 | 10.12 | -0.04 | -0.42% | 10.18 | 10.18 | 10.1125 | 720,065 |
| Apr 29 2024 | 10.1625 | 0.03 | 0.30% | 10.1875 | 10.1875 | 10.125 | 320,919 |
| Apr 26 2024 | 10.1325 | 0.03 | 0.30% | 10.1025 | 10.165 | 10.10 | 388,511 |
| Apr 25 2024 | 10.1025 | -0.03 | -0.27% | 10.085 | 10.15 | 10.08 | 447,085 |
| Apr 24 2024 | 10.13 | -0.06 | -0.54% | 10.19 | 10.19 | 10.1025 | 946,955 |
| Apr 23 2024 | 10.185 | -0.03 | -0.27% | 10.2425 | 10.2425 | 10.1613 | 337,466 |
| Apr 22 2024 | 10.2125 | 0.01 | 0.10% | 10.1625 | 10.2288 | 10.1625 | 976,286 |
| Apr 19 2024 | 10.2025 | 0.03 | 0.27% | 10.1975 | 10.22 | 10.1488 | 486,181 |
| Apr 18 2024 | 10.175 | 0.01 | 0.07% | 10.175 | 10.235 | 10.1713 | 590,843 |
| Apr 17 2024 | 10.1675 | 0.03 | 0.27% | 10.1325 | 10.185 | 10.1188 | 433,458 |
| Apr 16 2024 | 10.14 | -0.03 | -0.32% | 10.18 | 10.1838 | 10.115 | 301,606 |
| Apr 15 2024 | 10.1725 | -0.09 | -0.88% | 10.2525 | 10.2525 | 10.1663 | 700,338 |
| Apr 12 2024 | 10.2625 | 0.07 | 0.74% | 10.185 | 10.3038 | 10.185 | 477,690 |
| Apr 11 2024 | 10.1875 | -0.07 | -0.68% | 10.24 | 10.2588 | 10.1875 | 592,729 |
| Apr 10 2024 | 10.2575 | -0.08 | -0.80% | 10.32 | 10.37 | 10.25 | 386,290 |
| Apr 09 2024 | 10.34 | 0.04 | 0.36% | 10.29 | 10.355 | 10.29 | 227,450 |
| Apr 08 2024 | 10.3025 | 0.00 | -0.02% | 10.3025 | 10.3025 | 10.2538 | 326,110 |
| Apr 05 2024 | 10.305 | -0.03 | -0.29% | 10.325 | 10.3563 | 10.2863 | 408,858 |
| Apr 04 2024 | 10.335 | 0.03 | 0.32% | 10.38 | 10.38 | 10.31 | 442,129 |
| Apr 03 2024 | 10.3025 | 0.01 | 0.07% | 10.30 | 10.34 | 10.2675 | 584,071 |
| Apr 02 2024 | 10.295 | -0.13 | -1.20% | 10.3325 | 10.3925 | 10.2625 | 314,728 |
| Mar 28 2024 | 10.42 | 0.01 | 0.10% | 10.415 | 10.435 | 10.3825 | 202,991 |
| Mar 27 2024 | 10.41 | 0.03 | 0.31% | 10.42 | 10.43 | 10.3613 | 191,947 |
| Mar 26 2024 | 10.3775 | 0.02 | 0.17% | 10.36 | 10.4088 | 10.35 | 447,726 |
| Mar 25 2024 | 10.36 | -0.04 | -0.41% | 10.41 | 10.4138 | 10.34 | 239,063 |
| Mar 22 2024 | 10.4025 | 0.05 | 0.46% | 10.3925 | 10.425 | 10.37 | 273,734 |
| Mar 21 2024 | 10.355 | 0.00 | 0.02% | 10.3425 | 10.4288 | 10.3388 | 271,833 |
| Mar 20 2024 | 10.3525 | 0.04 | 0.44% | 10.3175 | 10.37 | 10.3175 | 343,775 |
| Mar 19 2024 | 10.3075 | 0.02 | 0.17% | 10.30 | 10.34 | 10.2938 | 489,176 |
| Mar 18 2024 | 10.29 | 0.00 | 0.00% | 10.32 | 10.32 | 10.2763 | 218,477 |
| Mar 15 2024 | 10.29 | -0.01 | -0.05% | 10.2775 | 10.3013 | 10.255 | 282,146 |
| Mar 14 2024 | 10.295 | -0.04 | -0.41% | 10.3375 | 10.3788 | 10.2875 | 352,210 |
| Mar 13 2024 | 10.3375 | -0.06 | -0.58% | 10.4125 | 10.4313 | 10.3375 | 238,195 |
| Mar 12 2024 | 10.3975 | 0.02 | 0.19% | 10.40 | 10.4888 | 10.3875 | 183,137 |
| Mar 11 2024 | 10.3775 | -0.01 | -0.05% | 10.37 | 10.4275 | 10.3575 | 147,044 |
| Mar 08 2024 | 10.3825 | 0.01 | 0.10% | 10.365 | 10.4163 | 10.3638 | 241,655 |
| Mar 07 2024 | 10.3725 | 0.02 | 0.17% | 10.3125 | 10.4175 | 10.3125 | 188,513 |
| Mar 06 2024 | 10.355 | 0.01 | 0.07% | 10.33 | 10.385 | 10.2963 | 272,754 |
| Mar 05 2024 | 10.3475 | 0.11 | 1.03% | 10.265 | 10.3638 | 10.26 | 185,656 |
| Mar 04 2024 | 10.2425 | 0.00 | 0.02% | 10.23 | 10.2763 | 10.23 | 282,129 |
