(IGV)
97.15
1.71 (1.79%)
At close: Mar 05, 2025, 3:59 PM
95.57
-1.63%
Pre-market: Mar 06, 2025, 08:14 AM EST
IGV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 95.05 | 97.38 | 94.58 | 97.10 | 1.66 | 1.74% | 3,654,719 |
| Mar 4, 2025 | 94.53 | 97.00 | 92.78 | 95.44 | -0.19 | -0.20% | 9,339,023 |
| Mar 3, 2025 | 98.78 | 99.18 | 95.09 | 95.63 | -1.84 | -1.89% | 3,997,900 |
| Feb 28, 2025 | 95.79 | 97.47 | 95.04 | 97.47 | 1.14 | 1.18% | 4,127,300 |
| Feb 27, 2025 | 99.77 | 99.99 | 96.28 | 96.33 | -2.62 | -2.65% | 5,174,000 |
| Feb 26, 2025 | 98.82 | 99.95 | 98.27 | 98.95 | 1.36 | 1.39% | 8,719,000 |
| Feb 25, 2025 | 98.65 | 98.75 | 96.18 | 97.59 | -1.61 | -1.62% | 11,567,100 |
| Feb 24, 2025 | 100.80 | 100.83 | 97.57 | 99.20 | -1.25 | -1.24% | 9,808,900 |
| Feb 21, 2025 | 104.17 | 104.26 | 100.30 | 100.45 | -3.55 | -3.41% | 6,026,700 |
| Feb 20, 2025 | 105.25 | 105.31 | 102.49 | 104.00 | -1.94 | -1.83% | 12,498,300 |
| Feb 19, 2025 | 107.56 | 107.63 | 105.57 | 105.94 | -1.89 | -1.75% | 6,146,511 |
| Feb 18, 2025 | 107.30 | 107.86 | 106.29 | 107.83 | 1.07 | 1.00% | 5,855,500 |
| Feb 14, 2025 | 106.50 | 106.84 | 105.67 | 106.76 | 0.09 | 0.08% | 3,288,900 |
| Feb 13, 2025 | 106.00 | 106.75 | 105.35 | 106.67 | 1.71 | 1.63% | 4,198,033 |
| Feb 12, 2025 | 103.76 | 105.23 | 103.50 | 104.96 | -0.36 | -0.34% | 8,844,112 |
| Feb 11, 2025 | 105.97 | 106.50 | 104.77 | 105.32 | -1.08 | -1.02% | 3,085,869 |
| Feb 10, 2025 | 105.71 | 106.77 | 105.36 | 106.40 | 1.78 | 1.70% | 4,192,800 |
| Feb 7, 2025 | 105.98 | 106.83 | 104.53 | 104.62 | -0.62 | -0.59% | 5,370,717 |
| Feb 6, 2025 | 105.07 | 105.76 | 104.48 | 105.24 | 0.27 | 0.26% | 4,742,000 |
| Feb 5, 2025 | 104.38 | 105.04 | 103.58 | 104.97 | 0.66 | 0.63% | 3,206,000 |
| Feb 4, 2025 | 104.11 | 104.83 | 103.51 | 104.31 | 1.82 | 1.78% | 8,319,500 |
| Feb 3, 2025 | 100.72 | 103.03 | 100.18 | 102.49 | -0.40 | -0.39% | 12,185,805 |
| Jan 31, 2025 | 103.84 | 104.42 | 102.54 | 102.89 | 0.13 | 0.13% | 5,231,900 |
| Jan 30, 2025 | 102.49 | 103.43 | 102.03 | 102.76 | -0.72 | -0.70% | 5,830,447 |
| Jan 29, 2025 | 104.73 | 104.85 | 102.80 | 103.48 | -1.51 | -1.44% | 6,310,206 |
| Jan 28, 2025 | 102.63 | 105.57 | 101.69 | 104.99 | 2.86 | 2.80% | 13,339,921 |
| Jan 27, 2025 | 100.85 | 103.74 | 100.51 | 102.13 | -1.72 | -1.66% | 10,141,814 |
| Jan 24, 2025 | 104.78 | 104.96 | 103.57 | 103.85 | -0.44 | -0.42% | 2,380,700 |
| Jan 23, 2025 | 103.35 | 104.36 | 103.21 | 104.29 | 0.18 | 0.17% | 3,530,801 |
| Jan 22, 2025 | 103.73 | 104.34 | 103.01 | 104.11 | 2.16 | 2.12% | 5,023,400 |
| Jan 21, 2025 | 101.48 | 102.27 | 100.32 | 101.95 | 1.63 | 1.62% | 4,261,700 |
| Jan 17, 2025 | 101.43 | 101.43 | 100.01 | 100.32 | 0.97 | 0.98% | 3,143,900 |
| Jan 16, 2025 | 99.79 | 100.36 | 98.97 | 99.35 | 0.18 | 0.18% | 2,913,129 |
| Jan 15, 2025 | 99.55 | 99.76 | 98.80 | 99.17 | 1.76 | 1.81% | 4,786,034 |
| Jan 14, 2025 | 97.37 | 98.07 | 96.64 | 97.41 | 1.05 | 1.09% | 4,805,048 |
| Jan 13, 2025 | 96.03 | 96.59 | 95.48 | 96.36 | -0.85 | -0.87% | 5,716,800 |
| Jan 10, 2025 | 97.89 | 98.17 | 96.71 | 97.21 | -1.99 | -2.01% | 7,773,900 |
| Jan 8, 2025 | 98.73 | 99.57 | 98.03 | 99.20 | 0.01 | 0.01% | 4,696,999 |
| Jan 7, 2025 | 101.62 | 101.70 | 98.62 | 99.19 | -2.49 | -2.45% | 6,024,329 |
| Jan 6, 2025 | 102.37 | 102.74 | 101.02 | 101.68 | 0.21 | 0.21% | 4,211,960 |
| Jan 3, 2025 | 100.38 | 101.58 | 99.99 | 101.47 | 1.56 | 1.56% | 3,675,855 |
| Jan 2, 2025 | 101.26 | 101.48 | 98.98 | 99.91 | -0.21 | -0.21% | 4,743,819 |
| Dec 31, 2024 | 101.26 | 101.44 | 99.67 | 100.12 | -0.82 | -0.81% | 3,587,500 |
| Dec 30, 2024 | 100.67 | 101.66 | 99.73 | 100.94 | -1.34 | -1.31% | 5,965,900 |
| Dec 27, 2024 | 103.26 | 103.32 | 101.14 | 102.28 | -1.59 | -1.53% | 7,467,600 |
| Dec 26, 2024 | 103.80 | 104.39 | 103.23 | 103.87 | -0.23 | -0.22% | 2,316,724 |
| Dec 24, 2024 | 103.13 | 104.14 | 103.10 | 104.10 | 1.18 | 1.15% | 1,584,200 |
| Dec 23, 2024 | 103.38 | 103.63 | 101.93 | 102.92 | -0.70 | -0.68% | 3,654,163 |
| Dec 20, 2024 | 100.42 | 104.20 | 100.04 | 103.62 | 2.05 | 2.02% | 5,981,800 |
| Dec 19, 2024 | 103.05 | 103.48 | 101.52 | 101.57 | 0.39 | 0.39% | 7,810,801 |