(IGLD)
CBOE: IGLD
· Real-Time Price · USD
21.71
0.02 (0.09%)
At close: Aug 15, 2025, 3:00 PM
IGLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 21.82 | 21.82 | 21.69 | 21.71 | 21.71 | 0.09% | 64,866 |
| Aug 14, 2025 | 21.75 | 21.79 | 21.69 | 21.69 | 21.69 | -0.32% | 80,800 |
| Aug 13, 2025 | 21.79 | 21.88 | 21.76 | 21.76 | 21.76 | -0.14% | 68,147 |
| Aug 12, 2025 | 21.82 | 21.82 | 21.66 | 21.79 | 21.79 | -0.14% | 611,300 |
| Aug 11, 2025 | 21.88 | 21.88 | 21.72 | 21.82 | 21.82 | -0.91% | 187,858 |
| Aug 8, 2025 | 22.07 | 22.07 | 21.90 | 22.02 | 22.02 | 0.00% | 107,100 |
| Aug 7, 2025 | 22.01 | 22.02 | 21.90 | 22.02 | 22.02 | 0.55% | 171,400 |
| Aug 6, 2025 | 21.94 | 21.94 | 21.82 | 21.90 | 21.90 | -0.09% | 279,555 |
| Aug 5, 2025 | 22.00 | 22.00 | 21.80 | 21.92 | 21.92 | 0.05% | 97,300 |
| Aug 4, 2025 | 21.95 | 21.96 | 21.81 | 21.91 | 21.91 | 0.60% | 182,041 |
| Aug 1, 2025 | 21.77 | 21.84 | 21.64 | 21.78 | 21.78 | 0.74% | 146,700 |
| Jul 31, 2025 | 21.76 | 21.76 | 21.55 | 21.62 | 21.49 | 0.56% | 106,065 |
| Jul 30, 2025 | 21.73 | 21.73 | 21.46 | 21.50 | 21.37 | -0.92% | 143,943 |
| Jul 29, 2025 | 21.72 | 21.81 | 21.70 | 21.70 | 21.57 | -0.28% | 123,809 |
| Jul 28, 2025 | 21.87 | 21.87 | 21.63 | 21.76 | 21.63 | -0.37% | 118,100 |
| Jul 25, 2025 | 21.88 | 21.89 | 21.71 | 21.84 | 21.71 | -0.55% | 55,572 |
| Jul 24, 2025 | 21.79 | 22.01 | 21.79 | 21.96 | 21.83 | -0.54% | 82,101 |
| Jul 23, 2025 | 22.14 | 22.20 | 22.01 | 22.08 | 21.95 | -0.99% | 93,164 |
| Jul 22, 2025 | 22.21 | 22.30 | 22.13 | 22.30 | 22.17 | 1.04% | 130,137 |
| Jul 21, 2025 | 22.08 | 22.11 | 21.99 | 22.07 | 21.94 | 1.01% | 80,775 |