(IG)
AMEX: IG
· Real-Time Price · USD
20.99
0.09 (0.44%)
At close: Sep 05, 2025, 3:49 PM
20.99
0.00%
After-hours: Sep 05, 2025, 05:05 PM EDT
IG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 21.01 | 21.02 | 20.99 | 20.99 | 20.99 | 0.43% | 19,600 |
| Sep 4, 2025 | 20.84 | 20.90 | 20.83 | 20.90 | 20.90 | 0.58% | 15,800 |
| Sep 3, 2025 | 20.73 | 20.81 | 20.73 | 20.78 | 20.78 | 0.48% | 33,600 |
| Sep 2, 2025 | 20.63 | 20.69 | 20.63 | 20.68 | 20.68 | -0.86% | 30,826 |
| Aug 29, 2025 | 20.83 | 20.87 | 20.81 | 20.86 | 20.77 | -0.14% | 31,738 |
| Aug 28, 2025 | 20.83 | 20.93 | 20.83 | 20.89 | 20.80 | 0.24% | 16,422 |
| Aug 27, 2025 | 20.77 | 20.86 | 20.77 | 20.84 | 20.75 | -0.05% | 11,520 |
| Aug 26, 2025 | 20.82 | 20.85 | 20.80 | 20.85 | 20.76 | 0.05% | 20,100 |
| Aug 25, 2025 | 20.89 | 20.89 | 20.82 | 20.84 | 20.75 | -0.14% | 25,000 |
| Aug 22, 2025 | 20.77 | 20.88 | 20.75 | 20.87 | 20.78 | 0.68% | 15,800 |
| Aug 21, 2025 | 20.74 | 20.77 | 20.71 | 20.73 | 20.64 | -0.38% | 41,602 |
| Aug 20, 2025 | 20.77 | 20.86 | 20.77 | 20.81 | 20.72 | 0.14% | 15,803 |
| Aug 19, 2025 | 20.77 | 20.79 | 20.76 | 20.78 | 20.69 | 0.14% | 16,300 |
| Aug 18, 2025 | 20.77 | 20.77 | 20.74 | 20.75 | 20.66 | -0.10% | 13,100 |
| Aug 15, 2025 | 20.78 | 20.80 | 20.73 | 20.77 | 20.69 | -0.10% | 17,400 |
| Aug 14, 2025 | 20.80 | 20.82 | 20.77 | 20.79 | 20.71 | -0.29% | 30,300 |
| Aug 13, 2025 | 20.81 | 20.89 | 20.81 | 20.85 | 20.76 | 0.43% | 15,400 |
| Aug 12, 2025 | 20.71 | 20.78 | 20.71 | 20.76 | 20.67 | -0.05% | 12,844 |
| Aug 11, 2025 | 20.80 | 20.80 | 20.73 | 20.77 | 20.68 | 0.14% | 27,936 |
| Aug 8, 2025 | 20.76 | 20.80 | 20.70 | 20.74 | 20.65 | -0.19% | 43,741 |