(IGOV)
NASDAQ: IGOV
· Real-Time Price · USD
42.84
0.19 (0.45%)
At close: Sep 11, 2025, 10:42 AM
IGOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 42.75 | 42.83 | 42.62 | 42.65 | 42.65 | 0.09% | 210,727 |
| Sep 9, 2025 | 42.71 | 42.78 | 42.57 | 42.61 | 42.61 | -0.37% | 90,800 |
| Sep 8, 2025 | 42.72 | 42.80 | 42.64 | 42.77 | 42.77 | 0.35% | 211,800 |
| Sep 5, 2025 | 42.80 | 42.80 | 42.51 | 42.62 | 42.62 | 1.26% | 190,807 |
| Sep 4, 2025 | 42.29 | 42.29 | 42.06 | 42.09 | 42.09 | -0.02% | 271,100 |
| Sep 3, 2025 | 42.10 | 42.24 | 42.00 | 42.10 | 42.10 | 0.21% | 169,900 |
| Sep 2, 2025 | 41.90 | 42.10 | 41.83 | 42.01 | 42.01 | -0.94% | 321,102 |
| Aug 29, 2025 | 42.24 | 42.53 | 42.24 | 42.41 | 42.41 | -0.05% | 382,000 |
| Aug 28, 2025 | 42.34 | 42.62 | 42.29 | 42.43 | 42.43 | 0.59% | 309,242 |
| Aug 27, 2025 | 42.18 | 42.21 | 41.92 | 42.18 | 42.18 | 0.07% | 210,400 |
| Aug 26, 2025 | 42.27 | 42.27 | 42.05 | 42.15 | 42.15 | 0.31% | 148,538 |
| Aug 25, 2025 | 42.38 | 42.38 | 41.97 | 42.02 | 42.02 | -0.85% | 219,500 |
| Aug 22, 2025 | 42.06 | 42.48 | 41.93 | 42.38 | 42.38 | 1.22% | 92,002 |
| Aug 21, 2025 | 42.20 | 42.20 | 41.83 | 41.87 | 41.87 | -0.71% | 287,100 |
| Aug 20, 2025 | 42.12 | 42.24 | 42.01 | 42.17 | 42.17 | 0.12% | 82,218 |
| Aug 19, 2025 | 42.24 | 42.24 | 42.07 | 42.12 | 42.12 | -0.14% | 75,100 |
| Aug 18, 2025 | 42.13 | 42.26 | 42.10 | 42.18 | 42.18 | -0.17% | 87,300 |
| Aug 15, 2025 | 42.29 | 42.36 | 42.22 | 42.25 | 42.25 | -0.07% | 83,000 |
| Aug 14, 2025 | 42.42 | 42.55 | 42.21 | 42.28 | 42.28 | -0.66% | 93,300 |
| Aug 13, 2025 | 42.50 | 42.60 | 42.36 | 42.56 | 42.56 | 0.71% | 229,810 |