IGV Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 0.836 | -0.01 | -1.18% | 0.848 | 0.858 | 0.826 | 40,174 |
May 09 2024 | 0.846 | 0.00 | 0.00% | 0.846 | 0.862 | 0.846 | 27,017 |
May 08 2024 | 0.846 | 0.016 | 1.93% | 0.838 | 0.846 | 0.83 | 75,963 |
May 07 2024 | 0.83 | -0.008 | -0.95% | 0.84 | 0.846 | 0.822 | 108,709 |
May 06 2024 | 0.838 | 0.018 | 2.20% | 0.812 | 0.862 | 0.808 | 197,045 |
May 03 2024 | 0.82 | 0.006 | 0.74% | 0.81 | 0.834 | 0.808 | 38,182 |
May 02 2024 | 0.814 | -0.01 | -1.21% | 0.814 | 0.814 | 0.814 | 6,249 |
Apr 30 2024 | 0.824 | 0.008 | 0.98% | 0.83 | 0.85 | 0.81 | 153,599 |
Apr 29 2024 | 0.816 | -0.01 | -1.21% | 0.826 | 0.83 | 0.81 | 33,620 |
Apr 26 2024 | 0.826 | 0.022 | 2.74% | 0.812 | 0.826 | 0.808 | 74,146 |
Apr 25 2024 | 0.804 | 0.00 | 0.00% | 0.806 | 0.806 | 0.804 | 12,396 |
Apr 24 2024 | 0.804 | 0.008 | 1.01% | 0.808 | 0.82 | 0.804 | 35,527 |
Apr 23 2024 | 0.796 | 0.004 | 0.51% | 0.808 | 0.81 | 0.794 | 27,474 |
Apr 22 2024 | 0.792 | -0.002 | -0.25% | 0.794 | 0.794 | 0.792 | 16,145 |
Apr 19 2024 | 0.794 | -0.002 | -0.25% | 0.794 | 0.80 | 0.794 | 10,614 |
Apr 18 2024 | 0.796 | 0.00 | 0.00% | 0.796 | 0.796 | 0.796 | 1,000 |
Apr 17 2024 | 0.796 | 0.00 | 0.00% | 0.80 | 0.80 | 0.796 | 11,609 |
Apr 16 2024 | 0.796 | -0.008 | -1.00% | 0.796 | 0.796 | 0.794 | 26,075 |
Apr 15 2024 | 0.804 | 0.01 | 1.26% | 0.796 | 0.804 | 0.794 | 5,600 |
Apr 12 2024 | 0.794 | -0.012 | -1.49% | 0.804 | 0.81 | 0.794 | 50,671 |
Apr 11 2024 | 0.806 | -0.014 | -1.71% | 0.816 | 0.816 | 0.806 | 17,381 |
Apr 10 2024 | 0.82 | 0.00 | 0.00% | 0.82 | 0.82 | 0.82 | 183 |
Apr 09 2024 | 0.82 | 0.00 | 0.00% | 0.812 | 0.82 | 0.81 | 79,253 |
Apr 08 2024 | 0.82 | 0.018 | 2.24% | 0.808 | 0.82 | 0.808 | 27,992 |
Apr 05 2024 | 0.802 | -0.008 | -0.99% | 0.802 | 0.802 | 0.802 | 4,000 |
Apr 04 2024 | 0.81 | -0.006 | -0.74% | 0.808 | 0.81 | 0.80 | 21,000 |
Apr 03 2024 | 0.816 | 0.006 | 0.74% | 0.81 | 0.816 | 0.80 | 50,800 |
Apr 02 2024 | 0.81 | 0.002 | 0.25% | 0.808 | 0.81 | 0.804 | 27,616 |
Mar 28 2024 | 0.808 | 0.006 | 0.75% | 0.802 | 0.808 | 0.80 | 15,882 |
Mar 27 2024 | 0.802 | -0.008 | -0.99% | 0.81 | 0.814 | 0.802 | 14,500 |
Mar 26 2024 | 0.81 | -0.004 | -0.49% | 0.804 | 0.81 | 0.802 | 24,920 |
Mar 25 2024 | 0.814 | 0.004 | 0.49% | 0.804 | 0.814 | 0.79 | 113,455 |
Mar 22 2024 | 0.81 | 0.00 | 0.00% | 0.802 | 0.81 | 0.80 | 28,693 |
Mar 21 2024 | 0.81 | 0.012 | 1.50% | 0.802 | 0.812 | 0.796 | 70,380 |
Mar 20 2024 | 0.798 | 0.004 | 0.50% | 0.794 | 0.798 | 0.778 | 56,102 |
Mar 19 2024 | 0.794 | 0.006 | 0.76% | 0.788 | 0.796 | 0.778 | 58,015 |
Mar 18 2024 | 0.788 | -0.006 | -0.76% | 0.798 | 0.804 | 0.788 | 14,900 |
Mar 15 2024 | 0.794 | 0.002 | 0.25% | 0.79 | 0.794 | 0.774 | 43,721 |
Mar 14 2024 | 0.792 | -0.002 | -0.25% | 0.796 | 0.80 | 0.792 | 11,666 |
Mar 13 2024 | 0.794 | -0.004 | -0.50% | 0.79 | 0.794 | 0.782 | 21,951 |
Mar 12 2024 | 0.798 | 0.008 | 1.01% | 0.786 | 0.798 | 0.78 | 52,500 |
Mar 11 2024 | 0.79 | -0.008 | -1.00% | 0.796 | 0.796 | 0.79 | 27,913 |
Mar 08 2024 | 0.798 | 0.002 | 0.25% | 0.798 | 0.798 | 0.798 | 3,750 |
Mar 07 2024 | 0.796 | -0.004 | -0.50% | 0.80 | 0.80 | 0.796 | 2,183 |
Mar 06 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 0.80 | 0.80 | 6,560 |
Mar 05 2024 | 0.80 | -0.006 | -0.74% | 0.804 | 0.804 | 0.80 | 3,428 |
Mar 04 2024 | 0.806 | -0.002 | -0.25% | 0.806 | 0.82 | 0.804 | 23,561 |
Mar 01 2024 | 0.808 | 0.008 | 1.00% | 0.81 | 0.83 | 0.806 | 52,775 |
Feb 29 2024 | 0.80 | -0.018 | -2.20% | 0.80 | 0.814 | 0.80 | 10,100 |
Feb 28 2024 | 0.818 | 0.014 | 1.74% | 0.818 | 0.818 | 0.818 | 3,000 |
Feb 27 2024 | 0.804 | -0.006 | -0.74% | 0.798 | 0.83 | 0.79 | 72,223 |
Feb 26 2024 | 0.81 | 0.00 | 0.00% | 0.802 | 0.81 | 0.798 | 26,600 |
Feb 23 2024 | 0.81 | 0.008 | 1.00% | 0.816 | 0.816 | 0.806 | 5,000 |
Feb 22 2024 | 0.802 | -0.016 | -1.96% | 0.81 | 0.816 | 0.776 | 39,440 |
Feb 21 2024 | 0.818 | 0.006 | 0.74% | 0.81 | 0.818 | 0.81 | 3,402 |
Feb 20 2024 | 0.812 | 0.00 | 0.00% | 0.818 | 0.818 | 0.812 | 6,801 |
Feb 19 2024 | 0.812 | 0.002 | 0.25% | 0.832 | 0.832 | 0.812 | 16,062 |
Feb 16 2024 | 0.81 | 0.008 | 1.00% | 0.812 | 0.814 | 0.81 | 17,990 |
Feb 15 2024 | 0.802 | -0.006 | -0.74% | 0.814 | 0.816 | 0.802 | 31,885 |
Feb 14 2024 | 0.808 | -0.01 | -1.22% | 0.82 | 0.82 | 0.804 | 21,500 |
Feb 13 2024 | 0.818 | -0.006 | -0.73% | 0.818 | 0.826 | 0.818 | 11,707 |
Feb 12 2024 | 0.824 | -0.002 | -0.24% | 0.83 | 0.84 | 0.824 | 32,199 |