(IGIB)
52.59
-0.11 (-0.21%)
At close: Mar 03, 2025, 3:59 PM
52.62
0.05%
After-hours: Mar 03, 2025, 04:15 PM EST
IGIB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 52.62 | 52.71 | 52.53 | 52.70 | 0.21 | 0.40% | 2,079,766 |
| Feb 27, 2025 | 52.49 | 52.56 | 52.45 | 52.49 | -0.12 | -0.23% | 1,279,500 |
| Feb 26, 2025 | 52.54 | 52.63 | 52.45 | 52.61 | 0.09 | 0.17% | 2,583,400 |
| Feb 25, 2025 | 52.48 | 52.53 | 52.43 | 52.52 | 0.29 | 0.56% | 1,457,000 |
| Feb 24, 2025 | 52.16 | 52.29 | 52.11 | 52.23 | 0.09 | 0.17% | 2,685,100 |
| Feb 21, 2025 | 52.02 | 52.22 | 52.00 | 52.14 | 0.17 | 0.33% | 1,224,709 |
| Feb 20, 2025 | 51.96 | 52.00 | 51.91 | 51.97 | 0.09 | 0.17% | 1,572,045 |
| Feb 19, 2025 | 51.83 | 51.91 | 51.78 | 51.88 | 0.06 | 0.12% | 1,657,218 |
| Feb 18, 2025 | 51.84 | 51.96 | 51.80 | 51.82 | -0.17 | -0.33% | 2,805,500 |
| Feb 14, 2025 | 52.05 | 52.09 | 51.98 | 51.99 | 0.19 | 0.37% | 1,035,623 |
| Feb 13, 2025 | 51.68 | 51.86 | 51.68 | 51.80 | 0.31 | 0.60% | 1,617,818 |
| Feb 12, 2025 | 51.46 | 51.52 | 51.38 | 51.49 | -0.24 | -0.46% | 1,167,709 |
| Feb 11, 2025 | 51.70 | 51.76 | 51.68 | 51.73 | -0.09 | -0.17% | 1,649,444 |
| Feb 10, 2025 | 51.81 | 51.91 | 51.77 | 51.82 | 0.03 | 0.06% | 1,370,600 |
| Feb 7, 2025 | 51.83 | 51.84 | 51.72 | 51.79 | -0.14 | -0.27% | 1,340,042 |
| Feb 6, 2025 | 51.99 | 52.02 | 51.89 | 51.93 | -0.08 | -0.15% | 1,667,200 |
| Feb 5, 2025 | 51.97 | 52.09 | 51.93 | 52.01 | 0.24 | 0.46% | 1,609,918 |
| Feb 4, 2025 | 51.62 | 51.81 | 51.57 | 51.77 | 0.10 | 0.19% | 3,376,410 |
| Feb 3, 2025 | 51.72 | 51.83 | 51.59 | 51.67 | -0.20 | -0.39% | 2,250,438 |
| Jan 31, 2025 | 51.97 | 52.02 | 51.79 | 51.87 | -0.08 | -0.15% | 2,110,900 |
| Jan 30, 2025 | 51.91 | 52.00 | 51.90 | 51.95 | 0.11 | 0.21% | 1,642,023 |
| Jan 29, 2025 | 51.90 | 51.95 | 51.70 | 51.84 | -0.05 | -0.10% | 1,229,940 |
| Jan 28, 2025 | 51.78 | 51.90 | 51.77 | 51.89 | -0.01 | -0.02% | 1,234,400 |
| Jan 27, 2025 | 51.86 | 51.91 | 51.78 | 51.90 | 0.29 | 0.56% | 1,713,536 |
| Jan 24, 2025 | 51.53 | 51.67 | 51.49 | 51.61 | 0.07 | 0.14% | 1,729,724 |
| Jan 23, 2025 | 51.45 | 51.54 | 51.41 | 51.54 | -0.03 | -0.06% | 2,070,800 |
| Jan 22, 2025 | 51.70 | 51.71 | 51.55 | 51.57 | -0.14 | -0.27% | 2,323,000 |
| Jan 21, 2025 | 51.62 | 51.71 | 51.60 | 51.71 | 0.21 | 0.41% | 2,418,000 |
| Jan 17, 2025 | 51.56 | 51.57 | 51.46 | 51.50 | 0.03 | 0.06% | 998,100 |
| Jan 16, 2025 | 51.36 | 51.55 | 51.27 | 51.47 | 0.12 | 0.23% | 2,387,000 |
| Jan 15, 2025 | 51.37 | 51.41 | 51.27 | 51.35 | 0.48 | 0.94% | 1,588,900 |
| Jan 14, 2025 | 50.90 | 50.91 | 50.80 | 50.87 | 0.05 | 0.10% | 1,383,100 |
| Jan 13, 2025 | 50.93 | 50.93 | 50.81 | 50.82 | -0.12 | -0.24% | 1,896,347 |
| Jan 10, 2025 | 51.08 | 51.11 | 50.90 | 50.94 | -0.33 | -0.64% | 2,493,864 |
| Jan 8, 2025 | 51.14 | 51.30 | 51.14 | 51.27 | 0.07 | 0.14% | 2,939,258 |
| Jan 7, 2025 | 51.37 | 51.37 | 51.14 | 51.20 | -0.18 | -0.35% | 3,564,240 |
| Jan 6, 2025 | 51.44 | 51.45 | 51.34 | 51.38 | -0.06 | -0.12% | 1,137,100 |
| Jan 3, 2025 | 51.56 | 51.62 | 51.43 | 51.44 | -0.09 | -0.17% | 1,250,705 |
| Jan 2, 2025 | 51.60 | 51.68 | 51.46 | 51.53 | 0.02 | 0.04% | 1,949,500 |
| Dec 31, 2024 | 51.69 | 51.70 | 51.45 | 51.51 | -0.10 | -0.19% | 1,867,600 |
| Dec 30, 2024 | 51.56 | 51.63 | 51.54 | 51.61 | 0.21 | 0.41% | 1,991,300 |
| Dec 27, 2024 | 51.49 | 51.54 | 51.39 | 51.40 | -0.15 | -0.29% | 1,648,023 |
| Dec 26, 2024 | 51.36 | 51.55 | 51.32 | 51.55 | 0.06 | 0.12% | 1,577,121 |
| Dec 24, 2024 | 51.36 | 51.50 | 51.31 | 51.49 | 0.10 | 0.19% | 1,360,139 |
| Dec 23, 2024 | 51.55 | 51.55 | 51.35 | 51.39 | -0.11 | -0.21% | 1,622,545 |
| Dec 20, 2024 | 51.58 | 51.67 | 51.47 | 51.50 | 0.17 | 0.33% | 3,356,346 |
| Dec 19, 2024 | 51.47 | 51.48 | 51.25 | 51.33 | -0.14 | -0.27% | 2,455,300 |
| Dec 18, 2024 | 52.02 | 52.06 | 51.45 | 51.47 | -0.73 | -1.40% | 2,753,300 |
| Dec 17, 2024 | 52.16 | 52.25 | 52.16 | 52.20 | -0.01 | -0.02% | 2,772,815 |
| Dec 16, 2024 | 52.27 | 52.30 | 52.17 | 52.21 | 0.05 | 0.10% | 2,528,202 |