Register for real-time alerts, custom portfolio, and market movers
IGTI3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 2.95 | -0.01 | -0.34% | 2.96 | 2.98 | 2.95 | 42,100 |
| May 16 2024 | 2.96 | 0.00 | 0.00% | 2.96 | 3.00 | 2.95 | 26,000 |
| May 15 2024 | 2.96 | 0.00 | 0.00% | 2.97 | 2.98 | 2.96 | 20,200 |
| May 14 2024 | 2.96 | -0.08 | -2.63% | 3.00 | 3.00 | 2.96 | 13,700 |
| May 13 2024 | 3.04 | -0.03 | -0.98% | 3.07 | 3.07 | 3.00 | 9,100 |
| May 10 2024 | 3.07 | 0.08 | 2.68% | 2.96 | 3.07 | 2.96 | 19,800 |
| May 09 2024 | 2.99 | -0.04 | -1.32% | 3.01 | 3.03 | 2.95 | 17,700 |
| May 08 2024 | 3.03 | 0.00 | 0.00% | 2.98 | 3.03 | 2.97 | 9,200 |
| May 07 2024 | 3.03 | 0.08 | 2.71% | 2.96 | 3.05 | 2.96 | 121,300 |
| May 06 2024 | 2.95 | -0.02 | -0.67% | 2.93 | 2.98 | 2.90 | 49,300 |
| May 03 2024 | 2.97 | -0.01 | -0.34% | 3.01 | 3.09 | 2.91 | 83,900 |
| May 02 2024 | 2.98 | 0.13 | 4.56% | 2.93 | 3.02 | 2.90 | 52,300 |
| Apr 30 2024 | 2.85 | -0.07 | -2.40% | 2.93 | 2.93 | 2.85 | 22,300 |
| Apr 29 2024 | 2.92 | 0.01 | 0.34% | 2.93 | 2.97 | 2.92 | 15,700 |
| Apr 26 2024 | 2.91 | -0.09 | -3.00% | 3.01 | 3.01 | 2.90 | 47,700 |
| Apr 25 2024 | 3.00 | 0.02 | 0.67% | 2.97 | 3.06 | 2.96 | 12,500 |
| Apr 24 2024 | 2.98 | 0.01 | 0.34% | 2.97 | 3.03 | 2.96 | 15,600 |
| Apr 23 2024 | 2.97 | -0.01 | -0.34% | 2.97 | 2.98 | 2.95 | 6,600 |
| Apr 22 2024 | 2.98 | 0.01 | 0.34% | 2.97 | 2.99 | 2.95 | 15,700 |
| Apr 19 2024 | 2.97 | -0.03 | -1.00% | 2.97 | 3.01 | 2.97 | 7,900 |
| Apr 18 2024 | 3.00 | -0.01 | -0.33% | 3.01 | 3.06 | 3.00 | 20,800 |
| Apr 17 2024 | 3.01 | -0.01 | -0.33% | 3.04 | 3.06 | 3.01 | 42,700 |
| Apr 16 2024 | 3.02 | -0.06 | -1.95% | 3.06 | 3.06 | 3.02 | 56,300 |
| Apr 15 2024 | 3.08 | -0.06 | -1.91% | 3.15 | 3.15 | 3.08 | 62,400 |
| Apr 12 2024 | 3.14 | -0.04 | -1.26% | 3.19 | 3.19 | 3.14 | 40,100 |
| Apr 11 2024 | 3.18 | -0.05 | -1.55% | 3.20 | 3.30 | 3.18 | 43,500 |
| Apr 10 2024 | 3.23 | -0.01 | -0.31% | 3.21 | 3.29 | 3.19 | 56,600 |
| Apr 09 2024 | 3.24 | 0.03 | 0.93% | 3.22 | 3.29 | 3.21 | 46,700 |
| Apr 08 2024 | 3.21 | 0.05 | 1.58% | 3.19 | 3.28 | 3.16 | 59,200 |
| Apr 05 2024 | 3.16 | -0.04 | -1.25% | 3.20 | 3.23 | 3.16 | 27,400 |
| Apr 04 2024 | 3.20 | 0.01 | 0.31% | 3.21 | 3.26 | 3.16 | 49,700 |
| Apr 03 2024 | 3.19 | 0.01 | 0.31% | 3.22 | 3.24 | 3.16 | 25,200 |
| Apr 02 2024 | 3.18 | -0.06 | -1.85% | 3.29 | 3.29 | 3.18 | 26,200 |
| Apr 01 2024 | 3.24 | -0.08 | -2.41% | 3.30 | 3.34 | 3.24 | 29,700 |
| Mar 28 2024 | 3.32 | 0.00 | 0.00% | 3.31 | 3.35 | 3.25 | 47,100 |
| Mar 27 2024 | 3.32 | 0.02 | 0.61% | 3.28 | 3.32 | 3.18 | 52,600 |
| Mar 26 2024 | 3.30 | -0.04 | -1.20% | 3.29 | 3.33 | 3.29 | 40,100 |
| Mar 25 2024 | 3.34 | 0.05 | 1.52% | 3.26 | 3.34 | 3.22 | 63,700 |
| Mar 22 2024 | 3.29 | -0.06 | -1.79% | 3.28 | 3.34 | 3.26 | 12,200 |
| Mar 21 2024 | 3.35 | 0.02 | 0.60% | 3.33 | 3.35 | 3.26 | 91,000 |
| Mar 20 2024 | 3.33 | 0.06 | 1.83% | 3.26 | 3.34 | 3.15 | 78,100 |
| Mar 19 2024 | 3.27 | -0.03 | -0.91% | 3.30 | 3.34 | 3.22 | 75,600 |
| Mar 18 2024 | 3.30 | 0.01 | 0.30% | 3.17 | 3.37 | 3.17 | 1,156,300 |
| Mar 15 2024 | 3.29 | 0.29 | 9.67% | 3.06 | 3.35 | 2.93 | 2,905,600 |
| Mar 14 2024 | 3.00 | -0.05 | -1.64% | 3.07 | 3.07 | 3.00 | 33,400 |
| Mar 13 2024 | 3.05 | 0.08 | 2.69% | 2.99 | 3.09 | 2.95 | 168,500 |
| Mar 12 2024 | 2.97 | 0.04 | 1.37% | 2.98 | 2.98 | 2.93 | 39,100 |
| Mar 11 2024 | 2.93 | -0.05 | -1.68% | 2.93 | 2.98 | 2.92 | 15,500 |
| Mar 08 2024 | 2.98 | 0.06 | 2.05% | 2.91 | 2.98 | 2.91 | 53,400 |
| Mar 07 2024 | 2.92 | 0.00 | 0.00% | 2.93 | 2.96 | 2.92 | 24,700 |
| Mar 06 2024 | 2.92 | -0.01 | -0.34% | 2.91 | 2.97 | 2.90 | 82,000 |
| Mar 05 2024 | 2.93 | 0.02 | 0.69% | 2.91 | 2.93 | 2.90 | 84,400 |
| Mar 04 2024 | 2.91 | -0.06 | -2.02% | 2.97 | 2.99 | 2.91 | 16,200 |
| Mar 01 2024 | 2.97 | 0.04 | 1.37% | 2.90 | 2.99 | 2.90 | 71,800 |
| Feb 29 2024 | 2.93 | 0.00 | 0.00% | 2.92 | 2.93 | 2.90 | 40,100 |
| Feb 28 2024 | 2.93 | 0.01 | 0.34% | 2.91 | 2.94 | 2.88 | 53,900 |
| Feb 27 2024 | 2.92 | 0.00 | 0.00% | 2.89 | 2.95 | 2.89 | 58,900 |
| Feb 26 2024 | 2.92 | -0.01 | -0.34% | 2.87 | 2.93 | 2.87 | 64,400 |
| Feb 23 2024 | 2.93 | 0.02 | 0.69% | 2.92 | 2.95 | 2.85 | 477,300 |
| Feb 22 2024 | 2.91 | -0.03 | -1.02% | 2.98 | 2.98 | 2.90 | 221,300 |
| Feb 21 2024 | 2.94 | 0.03 | 1.03% | 2.92 | 2.98 | 2.89 | 226,500 |
| Feb 20 2024 | 2.91 | 0.06 | 2.11% | 2.80 | 2.91 | 2.80 | 106,000 |
