(IG)
20.82
-0.01 (-0.07%)
At close: Mar 03, 2025, 3:59 PM
20.82
-0.01%
After-hours: Mar 03, 2025, 04:10 PM EST
IG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 20.80 | 20.83 | 20.78 | 20.83 | 0.05 | 0.24% | 21,537 |
| Feb 27, 2025 | 20.80 | 20.80 | 20.74 | 20.78 | -0.06 | -0.29% | 9,004 |
| Feb 26, 2025 | 20.81 | 20.84 | 20.81 | 20.84 | 0.05 | 0.24% | 8,800 |
| Feb 25, 2025 | 20.79 | 20.81 | 20.77 | 20.79 | 0.11 | 0.53% | 91,100 |
| Feb 24, 2025 | 20.64 | 20.71 | 20.64 | 20.68 | 0.00 | 0.00% | 10,300 |
| Feb 21, 2025 | 20.60 | 20.73 | 20.60 | 20.68 | 0.08 | 0.39% | 15,345 |
| Feb 20, 2025 | 20.58 | 20.63 | 20.57 | 20.60 | 0.04 | 0.19% | 10,237 |
| Feb 19, 2025 | 20.51 | 20.56 | 20.51 | 20.56 | 0.04 | 0.19% | 7,315 |
| Feb 18, 2025 | 20.54 | 20.58 | 20.50 | 20.52 | -0.10 | -0.48% | 12,002 |
| Feb 14, 2025 | 20.62 | 20.66 | 20.61 | 20.62 | 0.08 | 0.39% | 8,400 |
| Feb 13, 2025 | 20.48 | 20.54 | 20.42 | 20.54 | 0.14 | 0.69% | 9,020 |
| Feb 12, 2025 | 20.37 | 20.42 | 20.37 | 20.40 | -0.09 | -0.44% | 9,900 |
| Feb 11, 2025 | 20.49 | 20.50 | 20.48 | 20.49 | -0.08 | -0.39% | 9,107 |
| Feb 10, 2025 | 20.52 | 20.58 | 20.50 | 20.57 | 0.07 | 0.34% | 22,730 |
| Feb 7, 2025 | 20.56 | 20.56 | 20.46 | 20.50 | -0.06 | -0.29% | 16,700 |
| Feb 6, 2025 | 20.58 | 20.58 | 20.53 | 20.56 | -0.02 | -0.10% | 8,900 |
| Feb 5, 2025 | 20.55 | 20.61 | 20.55 | 20.58 | 0.10 | 0.49% | 14,700 |
| Feb 4, 2025 | 20.40 | 20.49 | 20.40 | 20.48 | 0.06 | 0.29% | 10,920 |
| Feb 3, 2025 | 20.35 | 20.45 | 20.35 | 20.42 | -0.07 | -0.34% | 14,122 |
| Jan 31, 2025 | 20.60 | 20.60 | 20.48 | 20.49 | -0.05 | -0.24% | 59,135 |
| Jan 30, 2025 | 20.55 | 20.55 | 20.53 | 20.54 | 0.04 | 0.20% | 4,825 |
| Jan 29, 2025 | 20.54 | 20.62 | 20.45 | 20.50 | -0.02 | -0.10% | 30,710 |
| Jan 28, 2025 | 20.51 | 20.56 | 20.49 | 20.52 | -0.02 | -0.10% | 7,729 |
| Jan 27, 2025 | 20.51 | 20.57 | 20.48 | 20.54 | 0.12 | 0.59% | 10,826 |
| Jan 24, 2025 | 20.46 | 20.46 | 20.42 | 20.42 | 0.02 | 0.10% | 6,500 |
| Jan 23, 2025 | 20.36 | 20.43 | 20.36 | 20.40 | -0.05 | -0.24% | 9,836 |
| Jan 22, 2025 | 20.46 | 20.50 | 20.44 | 20.45 | -0.04 | -0.20% | 12,047 |
| Jan 21, 2025 | 20.43 | 20.50 | 20.43 | 20.49 | 0.11 | 0.54% | 10,323 |
| Jan 17, 2025 | 20.44 | 20.45 | 20.38 | 20.38 | 0.00 | 0.00% | 5,600 |
| Jan 16, 2025 | 20.28 | 20.40 | 20.28 | 20.38 | 0.00 | 0.00% | 8,515 |
| Jan 15, 2025 | 20.38 | 20.38 | 20.30 | 20.38 | 0.27 | 1.34% | 8,100 |
| Jan 14, 2025 | 20.11 | 20.14 | 20.04 | 20.11 | 0.04 | 0.20% | 9,223 |
| Jan 13, 2025 | 20.12 | 20.15 | 20.07 | 20.07 | -0.07 | -0.35% | 29,526 |
| Jan 10, 2025 | 20.17 | 20.19 | 20.13 | 20.14 | -0.13 | -0.64% | 9,300 |
| Jan 8, 2025 | 20.20 | 20.29 | 20.20 | 20.27 | 0.04 | 0.20% | 10,900 |
| Jan 7, 2025 | 20.30 | 20.30 | 20.21 | 20.23 | -0.07 | -0.34% | 2,518 |
| Jan 6, 2025 | 20.31 | 20.35 | 20.26 | 20.30 | -0.04 | -0.20% | 9,300 |
| Jan 3, 2025 | 20.41 | 20.41 | 20.33 | 20.34 | -0.04 | -0.20% | 6,737 |
| Jan 2, 2025 | 20.43 | 20.43 | 20.34 | 20.38 | 0.04 | 0.20% | 4,627 |
| Dec 31, 2024 | 20.52 | 20.52 | 20.31 | 20.34 | -0.08 | -0.39% | 94,800 |
| Dec 30, 2024 | 20.42 | 20.44 | 20.37 | 20.42 | 0.08 | 0.39% | 25,706 |
| Dec 27, 2024 | 20.42 | 20.42 | 20.34 | 20.34 | -0.19 | -0.93% | 13,718 |
| Dec 26, 2024 | 20.43 | 20.54 | 20.43 | 20.53 | 0.02 | 0.10% | 9,625 |
| Dec 24, 2024 | 20.42 | 20.51 | 20.41 | 20.51 | 0.05 | 0.24% | 9,000 |
| Dec 23, 2024 | 20.47 | 20.49 | 20.44 | 20.46 | -0.10 | -0.49% | 22,000 |
| Dec 20, 2024 | 20.52 | 20.63 | 20.48 | 20.56 | 0.08 | 0.39% | 55,632 |
| Dec 19, 2024 | 20.49 | 20.54 | 20.46 | 20.48 | -0.07 | -0.34% | 8,447 |
| Dec 18, 2024 | 20.72 | 20.80 | 20.55 | 20.55 | -0.21 | -1.01% | 24,748 |
| Dec 17, 2024 | 20.73 | 20.81 | 20.73 | 20.76 | -0.01 | -0.05% | 18,700 |
| Dec 16, 2024 | 20.78 | 20.79 | 20.75 | 20.77 | 0.08 | 0.39% | 13,220 |