Register for real-time alerts, custom portfolio, and market movers
IGM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 88.02 | -0.30 | -0.34% | 88.33 | 88.605 | 87.95 | 350,316 |
| May 15 2024 | 88.32 | 2.04 | 2.36% | 87.02 | 88.32 | 86.745 | 447,658 |
| May 14 2024 | 86.28 | 0.76 | 0.89% | 85.40 | 86.41 | 85.38 | 178,051 |
| May 13 2024 | 85.52 | 0.14 | 0.16% | 85.46 | 85.6255 | 85.07 | 290,452 |
| May 10 2024 | 85.38 | 0.22 | 0.26% | 85.53 | 85.89 | 85.02 | 359,737 |
| May 09 2024 | 85.16 | -0.12 | -0.14% | 85.19 | 85.30 | 84.67 | 190,390 |
| May 08 2024 | 85.28 | -0.07 | -0.08% | 84.69 | 85.46 | 84.65 | 327,154 |
| May 07 2024 | 85.35 | -0.10 | -0.12% | 85.43 | 85.76 | 85.1987 | 386,283 |
| May 06 2024 | 85.45 | 1.38 | 1.64% | 84.51 | 85.45 | 84.34 | 308,658 |
| May 03 2024 | 84.07 | 1.73 | 2.10% | 83.90 | 84.19 | 83.44 | 363,216 |
| May 02 2024 | 82.34 | 1.26 | 1.55% | 82.03 | 82.42 | 80.935 | 339,262 |
| May 01 2024 | 81.08 | -0.66 | -0.81% | 81.50 | 82.8685 | 80.86 | 238,569 |
| Apr 30 2024 | 81.74 | -1.63 | -1.96% | 83.02 | 83.51 | 81.74 | 320,011 |
| Apr 29 2024 | 83.37 | -0.30 | -0.36% | 83.59 | 83.79 | 82.89 | 488,853 |
| Apr 26 2024 | 83.67 | 1.95 | 2.39% | 83.18 | 83.92 | 82.82 | 644,534 |
| Apr 25 2024 | 81.72 | -0.79 | -0.96% | 80.26 | 81.94 | 79.96 | 440,582 |
| Apr 24 2024 | 82.51 | 0.04 | 0.05% | 83.30 | 83.39 | 81.94 | 516,730 |
| Apr 23 2024 | 82.47 | 1.59 | 1.97% | 81.48 | 82.65 | 81.28 | 523,467 |
| Apr 22 2024 | 80.88 | 0.86 | 1.07% | 80.76 | 81.45 | 79.82 | 2,356,730 |
| Apr 19 2024 | 80.02 | -2.29 | -2.78% | 81.81 | 81.99 | 79.675 | 1,456,665 |
| Apr 18 2024 | 82.31 | -0.42 | -0.51% | 82.79 | 83.3499 | 82.10 | 282,348 |
| Apr 17 2024 | 82.73 | -1.11 | -1.32% | 84.31 | 84.366 | 82.56 | 532,283 |
| Apr 16 2024 | 83.84 | 0.19 | 0.23% | 83.66 | 84.34 | 83.46 | 267,577 |
| Apr 15 2024 | 83.65 | -1.75 | -2.05% | 86.07 | 86.07 | 83.48 | 180,987 |
| Apr 12 2024 | 85.40 | -1.58 | -1.82% | 86.04 | 86.2788 | 85.11 | 138,668 |
| Apr 11 2024 | 86.98 | 1.50 | 1.75% | 85.92 | 87.12 | 85.39 | 135,129 |
| Apr 10 2024 | 85.48 | -0.80 | -0.93% | 85.27 | 85.72 | 85.06 | 140,879 |
| Apr 09 2024 | 86.28 | 0.32 | 0.37% | 86.57 | 86.625 | 85.165 | 184,368 |
| Apr 08 2024 | 85.96 | -0.04 | -0.05% | 86.17 | 86.44 | 85.6832 | 156,732 |
| Apr 05 2024 | 86.00 | 1.13 | 1.33% | 85.08 | 86.4599 | 85.02 | 205,975 |
| Apr 04 2024 | 84.87 | -1.47 | -1.70% | 87.26 | 87.44 | 84.83 | 204,160 |
| Apr 03 2024 | 86.34 | 0.34 | 0.40% | 85.51 | 86.6642 | 85.50 | 187,241 |
| Apr 02 2024 | 86.00 | -0.66 | -0.76% | 85.53 | 86.025 | 85.10 | 319,913 |
| Apr 01 2024 | 86.66 | 0.48 | 0.56% | 86.40 | 87.20 | 86.19 | 534,985 |
| Mar 28 2024 | 86.18 | -0.16 | -0.19% | 86.39 | 86.4949 | 86.00 | 253,694 |
| Mar 27 2024 | 86.34 | 0.07 | 0.08% | 86.79 | 86.84 | 85.69 | 133,558 |
| Mar 26 2024 | 86.27 | -0.33 | -0.38% | 87.05 | 87.19 | 86.22 | 132,587 |
| Mar 25 2024 | 86.60 | -0.42 | -0.48% | 86.31 | 86.995 | 86.00 | 248,462 |
| Mar 22 2024 | 87.02 | 0.30 | 0.35% | 86.80 | 87.28 | 86.5988 | 158,411 |
| Mar 21 2024 | 86.72 | 0.20 | 0.23% | 87.66 | 87.66 | 86.67 | 197,500 |
| Mar 20 2024 | 86.52 | 1.17 | 1.37% | 85.61 | 86.57 | 85.21 | 111,244 |
| Mar 19 2024 | 85.35 | 0.16 | 0.19% | 84.63 | 85.38 | 83.93 | 158,589 |
| Mar 18 2024 | 85.19 | 0.92 | 1.09% | 85.60 | 85.96 | 84.99 | 204,487 |
| Mar 15 2024 | 84.27 | -1.24 | -1.45% | 84.64 | 85.02 | 84.18 | 174,219 |
| Mar 14 2024 | 85.51 | -0.51 | -0.59% | 86.32 | 86.43 | 84.96 | 136,179 |
| Mar 13 2024 | 86.02 | -0.80 | -0.92% | 86.63 | 86.63 | 85.6337 | 125,045 |
| Mar 12 2024 | 86.82 | 1.91 | 2.25% | 85.65 | 86.86 | 84.96 | 317,995 |
| Mar 11 2024 | 84.91 | -0.64 | -0.75% | 85.08 | 85.40 | 84.255 | 215,404 |
| Mar 08 2024 | 85.55 | -1.71 | -1.96% | 87.63 | 88.45 | 85.38 | 217,674 |
| Mar 07 2024 | 87.26 | -425.47 | -82.98% | 86.43 | 87.37 | 85.87 | 150,381 |
| Mar 06 2024 | 512.73 | 6.29 | 1.24% | 514.65 | 515.93 | 509.75 | 33,309 |
| Mar 05 2024 | 506.44 | -10.43 | -2.02% | 513.08 | 513.08 | 502.89 | 39,135 |
| Mar 04 2024 | 516.87 | 0.65 | 0.13% | 517.99 | 520.90 | 515.65 | 56,082 |
| Mar 01 2024 | 516.22 | 10.79 | 2.13% | 508.16 | 516.69 | 508.16 | 112,000 |
| Feb 29 2024 | 505.43 | 6.32 | 1.27% | 503.03 | 506.41 | 500.13 | 45,205 |
| Feb 28 2024 | 499.11 | -3.45 | -0.69% | 499.62 | 500.85 | 497.53 | 24,517 |
| Feb 27 2024 | 502.56 | 0.93 | 0.19% | 503.35 | 503.35 | 500.09 | 22,726 |
| Feb 26 2024 | 501.63 | 0.53 | 0.11% | 503.67 | 504.32 | 501.31 | 35,231 |
| Feb 23 2024 | 501.10 | -1.11 | -0.22% | 505.30 | 507.70 | 499.80 | 18,724 |
| Feb 22 2024 | 502.21 | 20.81 | 4.32% | 497.46 | 503.26 | 496.46 | 49,654 |
| Feb 21 2024 | 481.40 | -5.12 | -1.05% | 480.65 | 481.54 | 476.825 | 52,346 |
| Feb 20 2024 | 486.52 | -6.98 | -1.41% | 489.50 | 489.50 | 481.84 | 100,969 |
