Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IGLT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 11.98 | 0.03 | 0.27% | 11.986 | 12.014 | 11.976 | 16,068 |
| May 09 2024 | 11.948 | -0.01 | -0.10% | 11.96 | 11.96 | 11.946 | 4,116 |
| May 08 2024 | 11.96 | -0.02 | -0.20% | 11.95 | 11.962 | 11.95 | 1,514 |
| May 07 2024 | 11.984 | 0.06 | 0.49% | 11.976 | 11.994 | 11.956 | 29,697 |
| May 06 2024 | 11.926 | 0.03 | 0.29% | 11.928 | 11.982 | 11.926 | 16,844 |
| May 03 2024 | 11.892 | 0.03 | 0.29% | 11.896 | 12.038 | 11.884 | 10,126 |
| May 02 2024 | 11.858 | 0.00 | -0.03% | 11.848 | 11.892 | 11.848 | 17,194 |
| Apr 30 2024 | 11.862 | -0.03 | -0.22% | 11.894 | 11.916 | 11.856 | 11,843 |
| Apr 29 2024 | 11.888 | 0.07 | 0.56% | 11.882 | 11.898 | 11.882 | 2,149 |
| Apr 26 2024 | 11.822 | 0.04 | 0.32% | 11.782 | 11.862 | 11.782 | 5,508 |
| Apr 25 2024 | 11.784 | 0.02 | 0.15% | 11.784 | 11.784 | 11.784 | 247 |
| Apr 24 2024 | 11.766 | -0.05 | -0.39% | 11.82 | 11.824 | 11.766 | 4,771 |
| Apr 23 2024 | 11.812 | 0.02 | 0.20% | 11.824 | 11.834 | 11.812 | 2,131 |
| Apr 22 2024 | 11.788 | -0.08 | -0.69% | 11.846 | 11.846 | 11.788 | 3,480 |
| Apr 19 2024 | 11.87 | -0.02 | -0.18% | 11.904 | 11.916 | 11.87 | 16,601 |
| Apr 18 2024 | 11.892 | 0.02 | 0.13% | 11.912 | 11.948 | 11.892 | 13,008 |
| Apr 17 2024 | 11.876 | 0.02 | 0.13% | 11.89 | 11.898 | 11.876 | 3,893 |
| Apr 16 2024 | 11.86 | -0.07 | -0.59% | 11.906 | 11.906 | 11.822 | 7,007 |
| Apr 15 2024 | 11.93 | -0.09 | -0.73% | 11.956 | 11.974 | 11.93 | 2,339 |
| Apr 12 2024 | 12.018 | 0.09 | 0.79% | 12.014 | 12.042 | 11.998 | 8,815 |
| Apr 11 2024 | 11.924 | -0.08 | -0.63% | 11.95 | 11.95 | 11.92 | 1,215 |
| Apr 10 2024 | 12.00 | -0.07 | -0.55% | 12.08 | 12.088 | 12.00 | 7,726 |
| Apr 09 2024 | 12.066 | 0.08 | 0.70% | 12.042 | 12.074 | 12.038 | 875 |
| Apr 08 2024 | 11.982 | -0.02 | -0.18% | 11.962 | 11.996 | 11.962 | 20,386 |
| Apr 05 2024 | 12.004 | -0.06 | -0.53% | 12.028 | 12.028 | 11.982 | 17,779 |
| Apr 04 2024 | 12.068 | 0.06 | 0.52% | 12.044 | 12.078 | 12.036 | 53,971 |
| Apr 03 2024 | 12.006 | 0.00 | -0.03% | 12.004 | 12.062 | 11.994 | 18,242 |
| Apr 02 2024 | 12.01 | -0.18 | -1.49% | 12.078 | 12.108 | 12.01 | 4,085 |
| Mar 28 2024 | 12.192 | 0.04 | 0.31% | 12.14 | 12.192 | 12.136 | 3,473 |
| Mar 27 2024 | 12.154 | 0.05 | 0.43% | 12.104 | 12.154 | 12.104 | 5,665 |
| Mar 26 2024 | 12.102 | 0.02 | 0.17% | 12.094 | 12.122 | 12.094 | 2,847 |
| Mar 25 2024 | 12.082 | -0.03 | -0.28% | 12.112 | 12.112 | 12.076 | 9,806 |
| Mar 22 2024 | 12.116 | 0.02 | 0.18% | 12.088 | 12.132 | 12.088 | 14,518 |
| Mar 21 2024 | 12.094 | -0.02 | -0.13% | 12.158 | 12.158 | 12.084 | 9,508 |
| Mar 20 2024 | 12.11 | 0.04 | 0.35% | 12.122 | 12.122 | 12.092 | 2,310 |
| Mar 19 2024 | 12.068 | 0.03 | 0.23% | 12.046 | 12.09 | 12.046 | 17,018 |
| Mar 18 2024 | 12.04 | 0.01 | 0.12% | 12.022 | 12.046 | 12.002 | 11,101 |
| Mar 15 2024 | 12.026 | -0.03 | -0.28% | 12.042 | 12.044 | 12.026 | 3,805 |
| Mar 14 2024 | 12.06 | -0.04 | -0.33% | 12.098 | 12.122 | 12.044 | 5,668 |
| Mar 13 2024 | 12.10 | -0.08 | -0.67% | 12.142 | 12.15 | 12.09 | 2,870 |
| Mar 12 2024 | 12.182 | 0.02 | 0.16% | 12.188 | 12.226 | 12.17 | 25,184 |
| Mar 11 2024 | 12.162 | -0.03 | -0.23% | 12.208 | 12.208 | 12.156 | 1,189 |
| Mar 08 2024 | 12.19 | 0.07 | 0.61% | 12.168 | 12.218 | 12.168 | 2,869 |
| Mar 07 2024 | 12.116 | 0.03 | 0.26% | 12.122 | 12.218 | 12.116 | 3,315 |
| Mar 06 2024 | 12.084 | -0.01 | -0.12% | 12.072 | 12.106 | 12.07 | 1,488 |
| Mar 05 2024 | 12.098 | 0.12 | 1.02% | 11.998 | 12.11 | 11.998 | 5,088 |
| Mar 04 2024 | 11.976 | 0.04 | 0.37% | 11.98 | 11.992 | 11.97 | 10,488 |
| Mar 01 2024 | 11.932 | -0.03 | -0.25% | 11.93 | 11.97 | 11.93 | 886 |
| Feb 29 2024 | 11.962 | 0.08 | 0.66% | 11.874 | 11.962 | 11.874 | 2,750 |
| Feb 28 2024 | 11.884 | -0.02 | -0.18% | 11.902 | 11.912 | 11.878 | 8,127 |
| Feb 27 2024 | 11.906 | -0.04 | -0.37% | 11.948 | 11.948 | 11.892 | 4,385 |
| Feb 26 2024 | 11.95 | -0.01 | -0.12% | 12.00 | 12.00 | 11.95 | 4,746 |
| Feb 23 2024 | 11.964 | 0.03 | 0.28% | 11.922 | 11.964 | 11.92 | 6,409 |
| Feb 22 2024 | 11.93 | 0.00 | 0.02% | 11.88 | 11.93 | 11.872 | 1,190 |
| Feb 21 2024 | 11.928 | 0.02 | 0.17% | 11.912 | 11.928 | 11.91 | 1,438 |
| Feb 20 2024 | 11.908 | 0.03 | 0.27% | 11.90 | 11.92 | 11.90 | 2,837 |
| Feb 19 2024 | 11.876 | 0.00 | -0.03% | 11.918 | 11.918 | 11.876 | 2,319 |
| Feb 16 2024 | 11.88 | -0.05 | -0.45% | 11.912 | 11.92 | 11.87 | 1,861 |
| Feb 15 2024 | 11.934 | 0.01 | 0.05% | 11.988 | 11.996 | 11.934 | 933 |
| Feb 14 2024 | 11.928 | 0.03 | 0.25% | 11.958 | 11.958 | 11.928 | 188 |
| Feb 13 2024 | 11.898 | -0.06 | -0.52% | 11.992 | 11.992 | 11.898 | 1,016 |
| Feb 12 2024 | 11.96 | 0.04 | 0.34% | 11.982 | 11.982 | 11.96 | 414 |
