(IG)
AMEX: IG
· Real-Time Price · USD
20.77
-0.02 (-0.12%)
At close: Aug 15, 2025, 3:57 PM
20.77
0.03%
After-hours: Aug 15, 2025, 04:04 PM EDT
IG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 20.78 | 20.80 | 20.73 | 20.77 | 20.77 | -0.10% | 17,368 |
| Aug 14, 2025 | 20.80 | 20.82 | 20.77 | 20.79 | 20.79 | -0.29% | 30,300 |
| Aug 13, 2025 | 20.81 | 20.89 | 20.81 | 20.85 | 20.85 | 0.43% | 15,400 |
| Aug 12, 2025 | 20.71 | 20.78 | 20.71 | 20.76 | 20.76 | -0.05% | 12,844 |
| Aug 11, 2025 | 20.80 | 20.80 | 20.73 | 20.77 | 20.77 | 0.14% | 27,936 |
| Aug 8, 2025 | 20.76 | 20.80 | 20.70 | 20.74 | 20.74 | -0.19% | 43,741 |
| Aug 7, 2025 | 20.81 | 20.85 | 20.74 | 20.78 | 20.78 | -0.10% | 19,932 |
| Aug 6, 2025 | 20.78 | 20.81 | 20.71 | 20.80 | 20.80 | 0.00% | 20,329 |
| Aug 5, 2025 | 20.78 | 20.85 | 20.77 | 20.80 | 20.80 | -0.05% | 23,822 |
| Aug 4, 2025 | 20.77 | 20.82 | 20.76 | 20.81 | 20.81 | 0.14% | 32,909 |
| Aug 1, 2025 | 20.71 | 20.78 | 20.71 | 20.78 | 20.78 | 0.14% | 77,600 |
| Jul 31, 2025 | 20.75 | 20.78 | 20.72 | 20.75 | 20.66 | 0.10% | 33,640 |
| Jul 30, 2025 | 20.70 | 20.76 | 20.69 | 20.73 | 20.64 | -0.24% | 32,300 |
| Jul 29, 2025 | 20.71 | 20.78 | 20.71 | 20.78 | 20.69 | 0.63% | 16,000 |
| Jul 28, 2025 | 20.64 | 20.68 | 20.62 | 20.65 | 20.57 | -0.19% | 32,500 |
| Jul 25, 2025 | 20.63 | 20.70 | 20.61 | 20.69 | 20.60 | 0.29% | 10,500 |
| Jul 24, 2025 | 20.58 | 20.64 | 20.51 | 20.63 | 20.55 | 0.00% | 25,219 |
| Jul 23, 2025 | 20.65 | 20.65 | 20.63 | 20.63 | 20.55 | -0.19% | 12,600 |
| Jul 22, 2025 | 20.66 | 20.69 | 20.60 | 20.67 | 20.59 | 0.15% | 15,022 |
| Jul 21, 2025 | 20.63 | 20.66 | 20.63 | 20.64 | 20.56 | 0.44% | 22,943 |