Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IGBE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 3,298.25 | -12.25 | -0.37% | 3,304.50 | 3,304.50 | 3,295.25 | 12,435 |
| Jul 18 2024 | 3,310.50 | 15.50 | 0.47% | 3,311.00 | 3,314.25 | 3,301.50 | 3,848 |
| Jul 17 2024 | 3,295.00 | -9.50 | -0.29% | 3,307.00 | 3,312.50 | 3,295.00 | 3,766 |
| Jul 16 2024 | 3,304.50 | 6.00 | 0.18% | 3,293.50 | 3,307.75 | 3,293.50 | 1,672 |
| Jul 15 2024 | 3,298.50 | 0.50 | 0.02% | 3,304.50 | 3,304.50 | 3,295.00 | 7,135 |
| Jul 12 2024 | 3,298.00 | -3.50 | -0.11% | 3,298.00 | 3,301.75 | 3,290.75 | 2,792 |
| Jul 11 2024 | 3,301.50 | 11.50 | 0.35% | 3,296.50 | 3,303.25 | 3,276.00 | 5,569 |
| Jul 10 2024 | 3,290.00 | 6.25 | 0.19% | 3,287.00 | 3,296.75 | 3,286.50 | 3,835 |
| Jul 09 2024 | 3,283.75 | -9.50 | -0.29% | 3,294.50 | 3,294.50 | 3,283.00 | 1,511 |
| Jul 08 2024 | 3,293.25 | 1.25 | 0.04% | 3,286.50 | 3,295.00 | 3,286.50 | 5,902 |
| Jul 05 2024 | 3,292.00 | 15.00 | 0.46% | 3,285.00 | 3,292.50 | 3,278.50 | 2,806 |
| Jul 04 2024 | 3,277.00 | -3.75 | -0.11% | 3,283.50 | 3,291.50 | 3,272.00 | 7,641 |
| Jul 03 2024 | 3,280.75 | 21.25 | 0.65% | 3,275.50 | 3,289.50 | 3,261.25 | 7,777 |
| Jul 02 2024 | 3,259.50 | 8.25 | 0.25% | 3,252.50 | 3,270.50 | 3,252.50 | 11,381 |
| Jul 01 2024 | 3,251.25 | -15.25 | -0.47% | 3,264.50 | 3,288.00 | 3,250.00 | 256,716 |
| Jun 28 2024 | 3,266.50 | -6.00 | -0.18% | 3,260.00 | 3,279.25 | 3,260.00 | 1,340 |
| Jun 27 2024 | 3,272.50 | 8.25 | 0.25% | 3,264.00 | 3,272.50 | 3,255.75 | 9,771 |
| Jun 26 2024 | 3,264.25 | -13.25 | -0.40% | 3,266.00 | 3,271.25 | 3,260.50 | 3,170 |
| Jun 25 2024 | 3,277.50 | 5.50 | 0.17% | 3,268.00 | 3,280.75 | 3,267.50 | 3,936 |
| Jun 24 2024 | 3,272.00 | 4.00 | 0.12% | 3,275.00 | 3,275.00 | 3,262.00 | 781 |
| Jun 21 2024 | 3,268.00 | -1.25 | -0.04% | 3,274.50 | 3,281.75 | 3,260.00 | 673 |
| Jun 20 2024 | 3,269.25 | 9.00 | 0.28% | 3,265.00 | 3,271.50 | 3,257.75 | 691 |
| Jun 19 2024 | 3,260.25 | -2.75 | -0.08% | 3,266.50 | 3,266.50 | 3,257.25 | 4,566 |
| Jun 18 2024 | 3,263.00 | 13.75 | 0.42% | 3,256.50 | 3,266.00 | 3,250.75 | 6,053 |
| Jun 17 2024 | 3,249.25 | -10.50 | -0.32% | 3,249.25 | 3,249.25 | 3,249.25 | 1,694 |
| Jun 14 2024 | 3,259.75 | 3.50 | 0.11% | 3,257.50 | 3,269.00 | 3,255.00 | 513 |
| Jun 13 2024 | 3,256.25 | -37.25 | -1.13% | 3,246.50 | 3,263.50 | 3,246.50 | 4,963 |
| Jun 12 2024 | 3,293.50 | 23.50 | 0.72% | 3,281.00 | 3,295.50 | 3,273.00 | 3,041 |
| Jun 11 2024 | 3,270.00 | 7.50 | 0.23% | 3,270.00 | 3,284.75 | 3,266.50 | 7,254 |
| Jun 10 2024 | 3,262.50 | -9.00 | -0.28% | 3,262.50 | 3,262.50 | 3,262.50 | 718 |
| Jun 07 2024 | 3,271.50 | -22.75 | -0.69% | 3,292.00 | 3,297.50 | 3,271.50 | 1,890 |
| Jun 06 2024 | 3,294.25 | -5.00 | -0.15% | 3,303.00 | 3,303.00 | 3,291.25 | 5,596 |
| Jun 05 2024 | 3,299.25 | 0.00 | 0.00% | 3,301.50 | 3,304.50 | 3,291.75 | 1,226 |
| Jun 04 2024 | 3,299.25 | 11.25 | 0.34% | 3,298.00 | 3,304.75 | 3,292.75 | 4,092 |
| Jun 03 2024 | 3,288.00 | 8.50 | 0.26% | 3,283.00 | 3,312.00 | 3,276.00 | 9,346 |
| May 31 2024 | 3,279.50 | 3.00 | 0.09% | 3,276.50 | 3,283.00 | 3,268.50 | 2,885 |
| May 30 2024 | 3,276.50 | 14.50 | 0.44% | 3,275.50 | 3,276.50 | 3,268.25 | 5,656 |
| May 29 2024 | 3,262.00 | -19.00 | -0.58% | 3,279.50 | 3,290.25 | 3,261.50 | 10,466 |
| May 28 2024 | 3,281.00 | -3.25 | -0.10% | 3,286.00 | 3,295.25 | 3,280.00 | 5,699 |
| May 24 2024 | 3,284.25 | 1.25 | 0.04% | 3,284.25 | 3,284.25 | 3,284.25 | 16,020 |
| May 23 2024 | 3,283.00 | -8.75 | -0.27% | 3,283.00 | 3,303.25 | 3,281.50 | 7,516 |
| May 22 2024 | 3,291.75 | -18.25 | -0.55% | 3,288.00 | 3,299.50 | 3,288.00 | 1,990 |
| May 21 2024 | 3,310.00 | 5.50 | 0.17% | 3,303.00 | 3,312.25 | 3,303.00 | 287 |
| May 20 2024 | 3,304.50 | -6.50 | -0.20% | 3,303.00 | 3,307.00 | 3,301.25 | 329 |
| May 17 2024 | 3,311.00 | -10.50 | -0.32% | 3,307.00 | 3,311.00 | 3,307.00 | 2,008 |
| May 16 2024 | 3,321.50 | 7.00 | 0.21% | 3,321.50 | 3,321.50 | 3,321.50 | 3,966 |
| May 15 2024 | 3,314.50 | 13.00 | 0.39% | 3,301.00 | 3,317.25 | 3,301.00 | 3,145 |
| May 14 2024 | 3,301.50 | -1.00 | -0.03% | 3,294.50 | 3,303.00 | 3,292.25 | 1,723 |
| May 13 2024 | 3,302.50 | 4.00 | 0.12% | 3,304.00 | 3,306.00 | 3,294.50 | 1,974 |
| May 10 2024 | 3,298.50 | 2.50 | 0.08% | 3,299.00 | 3,307.75 | 3,295.75 | 3,423 |
| May 09 2024 | 3,296.00 | -1.00 | -0.03% | 3,294.00 | 3,302.00 | 3,284.25 | 7,296 |
| May 08 2024 | 3,297.00 | 2.75 | 0.08% | 3,297.50 | 3,297.75 | 3,289.25 | 1,028 |
| May 07 2024 | 3,294.25 | 23.75 | 0.73% | 3,288.00 | 3,294.50 | 3,288.00 | 3,378 |
| May 03 2024 | 3,270.50 | 8.25 | 0.25% | 3,260.50 | 3,287.75 | 3,260.50 | 1,142 |
| May 02 2024 | 3,262.25 | 18.75 | 0.58% | 3,260.00 | 3,275.50 | 3,250.25 | 1,235 |
| May 01 2024 | 3,243.50 | -4.50 | -0.14% | 3,257.00 | 3,257.00 | 3,238.75 | 3,053 |
| Apr 30 2024 | 3,248.00 | -6.50 | -0.20% | 3,261.50 | 3,261.50 | 3,244.25 | 1,259 |
| Apr 29 2024 | 3,254.50 | 6.50 | 0.20% | 3,249.00 | 3,256.25 | 3,249.00 | 1,999 |
| Apr 26 2024 | 3,248.00 | 8.75 | 0.27% | 3,242.50 | 3,250.25 | 3,240.00 | 1,990 |
| Apr 25 2024 | 3,239.25 | -4.00 | -0.12% | 3,249.50 | 3,256.00 | 3,233.25 | 1,405 |
| Apr 24 2024 | 3,243.25 | -18.00 | -0.55% | 3,262.00 | 3,262.00 | 3,241.75 | 3,419 |
| Apr 23 2024 | 3,261.25 | -5.75 | -0.18% | 3,266.00 | 3,274.75 | 3,250.75 | 7,258 |
| Apr 22 2024 | 3,267.00 | 7.50 | 0.23% | 3,240.00 | 3,267.00 | 3,240.00 | 1,846 |
