Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IGIC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 18.28 | -0.10 | -0.54% | 18.38 | 18.68 | 18.11 | 65,916 |
| Sep 17 2024 | 18.38 | 0.09 | 0.49% | 18.35 | 18.665 | 18.35 | 57,691 |
| Sep 16 2024 | 18.29 | 0.13 | 0.72% | 18.24 | 18.68 | 18.24 | 80,930 |
| Sep 13 2024 | 18.16 | 0.51 | 2.89% | 17.66 | 18.19 | 17.52 | 35,219 |
| Sep 12 2024 | 17.65 | 0.42 | 2.44% | 17.36 | 17.87 | 17.36 | 37,213 |
| Sep 11 2024 | 17.23 | -0.24 | -1.37% | 17.34 | 17.43 | 17.06 | 32,696 |
| Sep 10 2024 | 17.47 | -0.29 | -1.63% | 17.83 | 17.88 | 17.26 | 38,466 |
| Sep 09 2024 | 17.76 | -0.06 | -0.34% | 17.93 | 18.2099 | 17.69 | 42,449 |
| Sep 06 2024 | 17.82 | -0.48 | -2.62% | 18.33 | 18.47 | 17.73 | 55,640 |
| Sep 05 2024 | 18.30 | 0.08 | 0.44% | 18.23 | 18.41 | 18.04 | 38,584 |
| Sep 04 2024 | 18.22 | 0.12 | 0.66% | 18.20 | 18.45 | 18.02 | 76,817 |
| Sep 03 2024 | 18.10 | -0.38 | -2.06% | 18.49 | 18.72 | 18.00 | 74,403 |
| Aug 30 2024 | 18.48 | 0.27 | 1.48% | 18.13 | 18.74 | 18.01 | 178,784 |
| Aug 29 2024 | 18.21 | 0.13 | 0.72% | 18.22 | 18.38 | 18.12 | 45,972 |
| Aug 28 2024 | 18.08 | -0.02 | -0.11% | 18.18 | 18.34 | 17.9201 | 41,164 |
| Aug 27 2024 | 18.10 | 0.36 | 2.03% | 17.85 | 18.25 | 17.77 | 89,791 |
| Aug 26 2024 | 17.74 | 0.32 | 1.84% | 17.75 | 18.44 | 17.66 | 126,705 |
| Aug 23 2024 | 17.42 | 0.44 | 2.59% | 17.14 | 17.45 | 17.01 | 45,884 |
| Aug 22 2024 | 16.98 | 0.28 | 1.68% | 16.70 | 17.0485 | 16.70 | 60,140 |
| Aug 21 2024 | 16.70 | 0.38 | 2.33% | 16.47 | 16.755 | 16.39 | 39,091 |
| Aug 20 2024 | 16.32 | -0.29 | -1.75% | 16.50 | 16.7281 | 16.25 | 42,049 |
| Aug 19 2024 | 16.61 | -0.07 | -0.42% | 16.62 | 16.80 | 16.53 | 45,937 |
| Aug 16 2024 | 16.68 | 0.07 | 0.42% | 16.58 | 16.80 | 16.58 | 32,300 |
| Aug 15 2024 | 16.61 | 0.19 | 1.16% | 16.62 | 16.79 | 16.50 | 39,701 |
| Aug 14 2024 | 16.42 | 0.64 | 4.06% | 15.74 | 16.42 | 15.74 | 101,035 |
| Aug 13 2024 | 15.78 | -0.08 | -0.50% | 16.02 | 16.08 | 15.66 | 32,044 |
| Aug 12 2024 | 15.86 | 0.28 | 1.80% | 15.56 | 15.97 | 15.47 | 85,477 |
| Aug 09 2024 | 15.58 | -0.01 | -0.06% | 15.66 | 15.66 | 15.50 | 24,051 |
| Aug 08 2024 | 15.59 | -0.10 | -0.64% | 15.77 | 15.93 | 15.51 | 44,706 |
| Aug 07 2024 | 15.69 | -0.33 | -2.06% | 16.78 | 16.80 | 15.5289 | 71,332 |
| Aug 06 2024 | 16.02 | 0.24 | 1.52% | 15.90 | 16.2063 | 15.63 | 118,180 |
| Aug 05 2024 | 15.78 | -0.54 | -3.31% | 15.78 | 15.8917 | 15.00 | 156,716 |
| Aug 02 2024 | 16.32 | -0.80 | -4.67% | 16.57 | 16.7299 | 16.0501 | 126,694 |
| Aug 01 2024 | 17.12 | -0.24 | -1.38% | 17.31 | 17.455 | 16.70 | 106,656 |
| Jul 31 2024 | 17.36 | -0.16 | -0.91% | 17.66 | 17.69 | 17.31 | 116,899 |
| Jul 30 2024 | 17.52 | 0.12 | 0.69% | 17.97 | 17.97 | 17.47 | 144,345 |
| Jul 29 2024 | 17.40 | 0.37 | 2.17% | 17.15 | 17.74 | 17.065 | 206,645 |
| Jul 26 2024 | 17.03 | 0.46 | 2.78% | 16.66 | 17.25 | 16.645 | 143,561 |
| Jul 25 2024 | 16.57 | 0.13 | 0.79% | 16.51 | 16.70 | 16.40 | 50,010 |
| Jul 24 2024 | 16.44 | -0.25 | -1.50% | 16.69 | 16.91 | 16.385 | 57,460 |
| Jul 23 2024 | 16.69 | 0.67 | 4.18% | 16.06 | 16.79 | 16.06 | 117,505 |
| Jul 22 2024 | 16.02 | 0.66 | 4.30% | 15.52 | 16.25 | 15.50 | 171,265 |
| Jul 19 2024 | 15.36 | -0.13 | -0.84% | 15.56 | 15.56 | 15.32 | 35,722 |
| Jul 18 2024 | 15.49 | -0.20 | -1.27% | 15.62 | 15.9399 | 15.44 | 37,096 |
| Jul 17 2024 | 15.69 | -0.22 | -1.38% | 15.93 | 16.00 | 15.63 | 45,812 |
| Jul 16 2024 | 15.91 | 0.68 | 4.46% | 15.25 | 15.91 | 15.20 | 139,915 |
| Jul 15 2024 | 15.23 | 0.29 | 1.94% | 14.92 | 15.24 | 14.86 | 92,797 |
| Jul 12 2024 | 14.94 | 0.34 | 2.33% | 14.47 | 15.05 | 14.47 | 117,067 |
| Jul 11 2024 | 14.60 | 0.41 | 2.89% | 14.37 | 14.60 | 14.12 | 104,074 |
| Jul 10 2024 | 14.19 | 0.01 | 0.07% | 14.18 | 14.19 | 14.05 | 83,950 |
| Jul 09 2024 | 14.18 | -0.34 | -2.31% | 14.55 | 14.55 | 14.14 | 57,729 |
| Jul 08 2024 | 14.515 | 0.56 | 3.98% | 14.08 | 14.69 | 14.02 | 73,680 |
| Jul 05 2024 | 13.96 | -0.13 | -0.92% | 14.15 | 14.15 | 13.91 | 36,625 |
| Jul 03 2024 | 14.09 | -0.38 | -2.63% | 14.36 | 14.48 | 14.04 | 64,604 |
| Jul 02 2024 | 14.47 | 0.29 | 2.05% | 14.11 | 14.49 | 14.10 | 46,673 |
| Jul 01 2024 | 14.18 | 0.18 | 1.29% | 13.99 | 14.32 | 13.99 | 99,873 |
| Jun 28 2024 | 14.00 | 0.00 | 0.00% | 14.00 | 14.00 | 14.00 | 0 |
| Jun 27 2024 | 14.00 | -0.23 | -1.62% | 14.13 | 14.3091 | 13.92 | 91,412 |
| Jun 26 2024 | 14.23 | -0.52 | -3.53% | 14.77 | 14.80 | 14.12 | 113,170 |
| Jun 25 2024 | 14.75 | -0.12 | -0.81% | 14.99 | 14.99 | 14.59 | 46,539 |
| Jun 24 2024 | 14.87 | 0.20 | 1.36% | 14.70 | 14.99 | 14.67 | 53,389 |
| Jun 21 2024 | 14.67 | 0.04 | 0.27% | 14.64 | 14.77 | 14.45 | 56,282 |
