Register for streaming realtime charts, analysis tools, and prices.
IGV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 80.94 | 0.08 | 0.10% | 81.18 | 81.55 | 80.38 | 2,402,606 |
| Apr 23 2024 | 80.86 | 1.38 | 1.74% | 79.78 | 81.1125 | 79.66 | 3,410,300 |
| Apr 22 2024 | 79.48 | 0.95 | 1.21% | 79.27 | 79.755 | 78.395 | 5,243,583 |
| Apr 19 2024 | 78.53 | -0.97 | -1.22% | 79.44 | 79.72 | 78.23 | 4,171,561 |
| Apr 18 2024 | 79.50 | -0.56 | -0.70% | 80.28 | 80.47 | 79.31 | 4,622,659 |
| Apr 17 2024 | 80.06 | -0.64 | -0.79% | 80.90 | 81.19 | 80.02 | 3,100,444 |
| Apr 16 2024 | 80.70 | 0.22 | 0.27% | 80.45 | 81.27 | 80.13 | 4,079,863 |
| Apr 15 2024 | 80.48 | -2.28 | -2.75% | 83.05 | 83.05 | 80.27 | 5,369,107 |
| Apr 12 2024 | 82.76 | -1.38 | -1.64% | 83.30 | 83.415 | 82.44 | 5,564,393 |
| Apr 11 2024 | 84.14 | 0.55 | 0.66% | 83.86 | 84.435 | 83.21 | 3,053,338 |
| Apr 10 2024 | 83.59 | -1.11 | -1.31% | 83.27 | 83.87 | 83.20 | 4,728,485 |
| Apr 09 2024 | 84.70 | 0.24 | 0.28% | 84.83 | 84.98 | 83.88 | 2,160,576 |
| Apr 08 2024 | 84.46 | 0.29 | 0.34% | 84.20 | 84.64 | 83.705 | 2,391,641 |
| Apr 05 2024 | 84.17 | 0.89 | 1.07% | 83.29 | 84.77 | 83.29 | 10,372,994 |
| Apr 04 2024 | 83.28 | -0.99 | -1.17% | 85.17 | 85.76 | 83.20 | 3,378,307 |
| Apr 03 2024 | 84.27 | 0.15 | 0.18% | 83.68 | 84.865 | 83.68 | 1,711,030 |
| Apr 02 2024 | 84.12 | -0.90 | -1.06% | 83.63 | 84.19 | 83.18 | 1,705,625 |
| Apr 01 2024 | 85.02 | -0.25 | -0.29% | 85.52 | 85.73 | 84.54 | 2,502,770 |
| Mar 28 2024 | 85.27 | -0.12 | -0.14% | 85.46 | 85.92 | 85.225 | 2,054,461 |
| Mar 27 2024 | 85.39 | -0.46 | -0.54% | 86.45 | 86.64 | 84.94 | 1,915,850 |
| Mar 26 2024 | 85.85 | 0.16 | 0.19% | 85.90 | 86.34 | 85.74 | 1,108,021 |
| Mar 25 2024 | 85.685 | -0.31 | -0.35% | 85.46 | 85.975 | 85.20 | 1,201,554 |
| Mar 22 2024 | 85.99 | -0.57 | -0.66% | 86.49 | 86.55 | 85.63 | 1,634,935 |
| Mar 21 2024 | 86.56 | 0.61 | 0.71% | 86.91 | 87.29 | 86.50 | 4,338,177 |
| Mar 20 2024 | 85.95 | 0.82 | 0.96% | 85.37 | 86.15 | 84.94 | 2,905,130 |
| Mar 19 2024 | 85.13 | 0.62 | 0.73% | 84.19 | 85.155 | 83.67 | 5,359,883 |
| Mar 18 2024 | 84.51 | 0.95 | 1.14% | 83.98 | 84.89 | 83.98 | 2,925,430 |
| Mar 15 2024 | 83.56 | -2.41 | -2.80% | 84.23 | 84.32 | 83.26 | 4,972,389 |
| Mar 14 2024 | 85.97 | -0.43 | -0.50% | 86.82 | 86.89 | 85.41 | 4,778,635 |
| Mar 13 2024 | 86.40 | -0.63 | -0.72% | 86.97 | 87.09 | 86.275 | 2,308,251 |
| Mar 12 2024 | 87.03 | 1.87 | 2.20% | 86.03 | 87.165 | 85.58 | 3,023,964 |
| Mar 11 2024 | 85.16 | 0.23 | 0.27% | 84.47 | 85.51 | 84.29 | 3,117,733 |
| Mar 08 2024 | 84.93 | -0.48 | -0.56% | 85.64 | 86.35 | 84.65 | 1,893,716 |
| Mar 07 2024 | 85.41 | -336.65 | -79.76% | 85.15 | 85.649 | 84.22 | 1,730,838 |
| Mar 06 2024 | 422.06 | 5.86 | 1.41% | 424.70 | 425.50 | 418.39 | 1,059,812 |
| Mar 05 2024 | 416.20 | -16.54 | -3.82% | 428.08 | 428.46 | 413.69 | 1,377,005 |
| Mar 04 2024 | 432.74 | -1.83 | -0.42% | 432.89 | 434.455 | 432.10 | 325,186 |
| Mar 01 2024 | 434.57 | 4.30 | 1.00% | 431.83 | 434.75 | 427.84 | 676,679 |
| Feb 29 2024 | 430.27 | 3.28 | 0.77% | 429.33 | 431.38 | 426.36 | 602,213 |
| Feb 28 2024 | 426.99 | -0.74 | -0.17% | 425.68 | 428.2043 | 424.53 | 342,504 |
| Feb 27 2024 | 427.73 | 0.25 | 0.06% | 430.29 | 430.29 | 424.55 | 385,406 |
| Feb 26 2024 | 427.48 | 4.08 | 0.96% | 425.87 | 431.08 | 424.62 | 812,173 |
| Feb 23 2024 | 423.40 | 2.26 | 0.54% | 423.70 | 425.64 | 421.10 | 564,993 |
| Feb 22 2024 | 421.14 | 10.50 | 2.56% | 422.39 | 424.415 | 420.38 | 949,084 |
| Feb 21 2024 | 410.64 | -11.84 | -2.80% | 410.08 | 410.80 | 406.35 | 1,202,313 |
| Feb 20 2024 | 422.48 | -5.29 | -1.24% | 423.62 | 426.26 | 417.3401 | 945,997 |
| Feb 16 2024 | 427.77 | -7.73 | -1.77% | 435.13 | 435.13 | 427.45 | 772,442 |
| Feb 15 2024 | 435.50 | -0.64 | -0.15% | 438.78 | 438.84 | 433.54 | 307,015 |
| Feb 14 2024 | 436.14 | 8.47 | 1.98% | 433.30 | 436.51 | 431.50 | 320,404 |
| Feb 13 2024 | 427.67 | -9.74 | -2.23% | 423.91 | 431.28 | 423.47 | 651,324 |
| Feb 12 2024 | 437.41 | -4.60 | -1.04% | 443.28 | 443.28 | 436.665 | 439,897 |
| Feb 09 2024 | 442.01 | 4.82 | 1.10% | 441.83 | 444.09 | 439.49 | 463,754 |
| Feb 08 2024 | 437.19 | 4.45 | 1.03% | 433.63 | 437.81 | 433.285 | 422,744 |
| Feb 07 2024 | 432.74 | 6.81 | 1.60% | 430.00 | 434.16 | 427.84 | 320,331 |
| Feb 06 2024 | 425.93 | -0.73 | -0.17% | 428.59 | 429.57 | 421.54 | 384,398 |
| Feb 05 2024 | 426.66 | -2.72 | -0.63% | 429.48 | 429.755 | 422.075 | 333,301 |
| Feb 02 2024 | 429.38 | 3.14 | 0.74% | 427.15 | 430.50 | 423.97 | 360,918 |
| Feb 01 2024 | 426.24 | 5.86 | 1.39% | 424.24 | 427.00 | 421.16 | 655,517 |
| Jan 31 2024 | 420.38 | -9.40 | -2.19% | 426.77 | 427.28 | 420.18 | 678,930 |
| Jan 30 2024 | 429.78 | -1.94 | -0.45% | 431.67 | 431.86 | 428.47 | 686,089 |
| Jan 29 2024 | 431.72 | 8.41 | 1.99% | 423.02 | 431.72 | 423.02 | 613,407 |
| Jan 26 2024 | 423.31 | -0.74 | -0.17% | 423.57 | 426.61 | 422.16 | 267,258 |
