Register for streaming realtime charts, analysis tools, and prices.
IGLB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 48.89 | 0.25 | 0.51% | 48.91 | 49.05 | 48.87 | 456,535 |
| Apr 25 2024 | 48.64 | -0.19 | -0.39% | 48.48 | 48.6699 | 48.26 | 814,213 |
| Apr 24 2024 | 48.83 | -0.32 | -0.65% | 48.95 | 48.97 | 48.625 | 833,731 |
| Apr 23 2024 | 49.15 | 0.07 | 0.14% | 48.99 | 49.43 | 48.90 | 886,493 |
| Apr 22 2024 | 49.08 | 0.10 | 0.20% | 48.92 | 49.10 | 48.875 | 661,253 |
| Apr 19 2024 | 48.98 | 0.09 | 0.18% | 49.17 | 49.17 | 48.89 | 822,033 |
| Apr 18 2024 | 48.89 | -0.14 | -0.29% | 49.10 | 49.10 | 48.775 | 1,179,211 |
| Apr 17 2024 | 49.03 | 0.41 | 0.84% | 49.03 | 49.1101 | 48.815 | 1,176,900 |
| Apr 16 2024 | 48.62 | -0.23 | -0.47% | 48.58 | 48.74 | 48.35 | 1,284,036 |
| Apr 15 2024 | 48.85 | -0.81 | -1.63% | 49.33 | 49.33 | 48.73 | 1,213,179 |
| Apr 12 2024 | 49.66 | 0.11 | 0.22% | 49.84 | 49.86 | 49.655 | 786,639 |
| Apr 11 2024 | 49.55 | -0.15 | -0.30% | 49.86 | 49.87 | 49.38 | 1,899,799 |
| Apr 10 2024 | 49.70 | -0.97 | -1.91% | 50.17 | 50.19 | 49.605 | 854,534 |
| Apr 09 2024 | 50.67 | 0.35 | 0.70% | 50.60 | 50.70 | 50.515 | 714,496 |
| Apr 08 2024 | 50.32 | 0.13 | 0.26% | 50.16 | 50.415 | 50.10 | 2,347,540 |
| Apr 05 2024 | 50.19 | -0.32 | -0.63% | 50.19 | 50.44 | 50.1459 | 1,475,238 |
| Apr 04 2024 | 50.51 | 0.07 | 0.14% | 50.72 | 50.725 | 50.38 | 812,113 |
| Apr 03 2024 | 50.44 | 0.01 | 0.02% | 50.15 | 50.55 | 50.03 | 2,875,368 |
| Apr 02 2024 | 50.43 | -0.13 | -0.26% | 50.17 | 50.46 | 49.97 | 781,261 |
| Apr 01 2024 | 50.56 | -0.95 | -1.84% | 50.96 | 50.96 | 50.50 | 996,535 |
| Mar 28 2024 | 51.51 | -0.03 | -0.06% | 51.43 | 51.6989 | 51.395 | 1,391,018 |
| Mar 27 2024 | 51.54 | 0.53 | 1.04% | 51.10 | 51.54 | 51.0559 | 1,265,581 |
| Mar 26 2024 | 51.01 | 0.00 | 0.00% | 51.11 | 51.11 | 50.885 | 1,489,756 |
| Mar 25 2024 | 51.01 | -0.26 | -0.51% | 51.23 | 51.23 | 50.96 | 371,711 |
| Mar 22 2024 | 51.27 | 0.27 | 0.53% | 51.44 | 51.44 | 51.205 | 1,074,676 |
| Mar 21 2024 | 51.00 | 0.12 | 0.24% | 51.11 | 51.16 | 50.885 | 1,335,155 |
| Mar 20 2024 | 50.88 | 0.09 | 0.18% | 50.82 | 51.04 | 50.47 | 793,626 |
| Mar 19 2024 | 50.79 | 0.15 | 0.30% | 50.72 | 51.00 | 50.66 | 849,327 |
| Mar 18 2024 | 50.64 | -0.18 | -0.35% | 50.81 | 50.86 | 50.62 | 771,835 |
| Mar 15 2024 | 50.82 | 0.09 | 0.18% | 50.80 | 50.89 | 50.67 | 1,775,649 |
| Mar 14 2024 | 50.73 | -0.56 | -1.09% | 51.07 | 51.07 | 50.66 | 1,571,898 |
| Mar 13 2024 | 51.29 | -0.10 | -0.19% | 51.40 | 51.545 | 51.27 | 732,370 |
| Mar 12 2024 | 51.39 | -0.25 | -0.48% | 51.50 | 51.54 | 51.30 | 1,140,123 |
| Mar 11 2024 | 51.64 | 0.10 | 0.19% | 51.64 | 51.76 | 51.4899 | 546,932 |
| Mar 08 2024 | 51.54 | 0.03 | 0.06% | 51.58 | 51.73 | 51.485 | 1,100,576 |
| Mar 07 2024 | 51.51 | 0.11 | 0.21% | 51.66 | 51.78 | 51.33 | 599,187 |
| Mar 06 2024 | 51.40 | 0.24 | 0.47% | 51.33 | 51.59 | 51.28 | 438,213 |
| Mar 05 2024 | 51.16 | 0.42 | 0.83% | 51.14 | 51.39 | 51.05 | 376,337 |
| Mar 04 2024 | 50.74 | -0.16 | -0.31% | 50.70 | 50.8578 | 50.635 | 493,715 |
| Mar 01 2024 | 50.90 | 0.18 | 0.35% | 50.39 | 50.95 | 50.14 | 1,728,897 |
| Feb 29 2024 | 50.72 | 0.12 | 0.24% | 50.75 | 51.01 | 50.59 | 1,825,341 |
| Feb 28 2024 | 50.60 | -0.05 | -0.10% | 50.59 | 50.675 | 50.50 | 1,152,855 |
| Feb 27 2024 | 50.65 | -0.08 | -0.16% | 50.70 | 50.85 | 50.6261 | 573,992 |
| Feb 26 2024 | 50.73 | -0.25 | -0.49% | 50.98 | 50.99 | 50.58 | 949,649 |
| Feb 23 2024 | 50.98 | 0.31 | 0.61% | 50.71 | 51.04 | 50.685 | 740,924 |
| Feb 22 2024 | 50.67 | 0.15 | 0.30% | 50.66 | 50.76 | 50.56 | 533,443 |
| Feb 21 2024 | 50.52 | -0.18 | -0.36% | 50.73 | 50.73 | 50.41 | 1,073,026 |
| Feb 20 2024 | 50.70 | 0.19 | 0.38% | 50.70 | 50.765 | 50.55 | 898,583 |
| Feb 16 2024 | 50.51 | -0.23 | -0.45% | 50.42 | 50.60 | 50.35 | 631,736 |
| Feb 15 2024 | 50.74 | 0.22 | 0.44% | 50.87 | 50.90 | 50.57 | 594,586 |
| Feb 14 2024 | 50.52 | 0.33 | 0.66% | 50.27 | 50.53 | 50.23 | 533,423 |
| Feb 13 2024 | 50.19 | -0.71 | -1.39% | 50.32 | 50.455 | 50.112 | 1,190,864 |
| Feb 12 2024 | 50.90 | -0.03 | -0.06% | 50.98 | 50.98 | 50.72 | 879,028 |
| Feb 09 2024 | 50.93 | -0.09 | -0.18% | 50.92 | 50.985 | 50.835 | 1,907,631 |
| Feb 08 2024 | 51.02 | -0.43 | -0.84% | 51.20 | 51.21 | 50.9246 | 1,061,098 |
| Feb 07 2024 | 51.45 | -0.23 | -0.45% | 51.47 | 51.70 | 51.34 | 826,440 |
| Feb 06 2024 | 51.68 | 0.36 | 0.70% | 51.38 | 51.78 | 51.37 | 705,668 |
| Feb 05 2024 | 51.32 | -0.75 | -1.44% | 51.52 | 51.52 | 51.17 | 729,461 |
| Feb 02 2024 | 52.07 | -0.61 | -1.16% | 51.95 | 52.11 | 51.79 | 975,394 |
| Feb 01 2024 | 52.68 | 0.24 | 0.46% | 52.60 | 52.88 | 52.40 | 1,683,572 |
| Jan 31 2024 | 52.44 | 0.28 | 0.54% | 52.42 | 52.60 | 52.09 | 855,607 |
| Jan 30 2024 | 52.16 | 0.31 | 0.60% | 52.01 | 52.16 | 51.73 | 610,411 |
| Jan 29 2024 | 51.85 | 0.32 | 0.62% | 51.80 | 51.94 | 51.628 | 422,511 |
