Register to chat with like-minded investors on our interactive forums.
IGLO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 89.50 | -0.01 | -0.01% | 89.29 | 89.685 | 89.29 | 3,351 |
| Jun 13 2024 | 89.51 | -0.09 | -0.10% | 89.44 | 89.655 | 88.185 | 10,212 |
| Jun 12 2024 | 89.60 | 1.16 | 1.31% | 88.63 | 89.91 | 88.265 | 21,597 |
| Jun 11 2024 | 88.44 | 0.08 | 0.09% | 88.40 | 88.60 | 88.40 | 4,745 |
| Jun 10 2024 | 88.36 | -0.64 | -0.72% | 88.54 | 88.675 | 88.36 | 2,597 |
| Jun 07 2024 | 89.00 | -0.76 | -0.85% | 89.71 | 89.81 | 88.525 | 1,063 |
| Jun 06 2024 | 89.76 | 0.13 | 0.15% | 89.73 | 91.13 | 88.25 | 12,719 |
| Jun 05 2024 | 89.63 | 0.21 | 0.23% | 89.48 | 90.335 | 89.305 | 7,591 |
| Jun 04 2024 | 89.42 | 0.29 | 0.33% | 89.18 | 89.98 | 89.135 | 11,308 |
| Jun 03 2024 | 89.13 | 0.59 | 0.67% | 88.61 | 89.16 | 88.39 | 1,710 |
| May 31 2024 | 88.54 | 0.12 | 0.14% | 88.40 | 88.77 | 88.06 | 445 |
| May 30 2024 | 88.42 | 0.51 | 0.58% | 88.12 | 88.42 | 87.685 | 4,022 |
| May 29 2024 | 87.91 | -0.73 | -0.82% | 88.52 | 88.52 | 87.91 | 14,219 |
| May 28 2024 | 88.64 | -0.22 | -0.25% | 88.91 | 89.035 | 88.64 | 6,358 |
| May 24 2024 | 88.86 | 0.22 | 0.25% | 88.79 | 88.86 | 88.44 | 407 |
| May 23 2024 | 88.64 | -0.23 | -0.26% | 89.00 | 89.10 | 87.58 | 8,378 |
| May 22 2024 | 88.87 | -0.27 | -0.30% | 89.00 | 89.18 | 88.79 | 1,382 |
| May 21 2024 | 89.135 | 0.07 | 0.07% | 89.06 | 89.25 | 88.89 | 1,655 |
| May 20 2024 | 89.07 | -0.23 | -0.26% | 89.16 | 89.36 | 88.975 | 11,350 |
| May 17 2024 | 89.30 | -0.30 | -0.33% | 89.40 | 89.53 | 89.03 | 4,140 |
| May 16 2024 | 89.60 | -0.01 | -0.01% | 89.31 | 90.52 | 89.31 | 4,244 |
| May 15 2024 | 89.61 | 0.86 | 0.97% | 88.91 | 89.715 | 87.755 | 8,670 |
| May 14 2024 | 88.75 | 0.02 | 0.02% | 88.86 | 88.89 | 88.42 | 2,327 |
| May 13 2024 | 88.73 | 0.05 | 0.06% | 88.63 | 88.925 | 88.585 | 54,424 |
| May 10 2024 | 88.68 | -0.13 | -0.15% | 88.90 | 89.095 | 88.635 | 3,946 |
| May 09 2024 | 88.81 | 0.08 | 0.09% | 88.75 | 89.41 | 87.835 | 2,727 |
| May 08 2024 | 88.73 | -0.46 | -0.52% | 88.95 | 89.09 | 88.73 | 5,537 |
| May 07 2024 | 89.19 | 0.29 | 0.33% | 88.88 | 89.325 | 88.88 | 19,580 |
| May 03 2024 | 88.90 | 0.71 | 0.81% | 88.98 | 89.355 | 88.385 | 9,680 |
| May 02 2024 | 88.19 | 0.44 | 0.50% | 88.49 | 88.49 | 87.685 | 8,491 |
| May 01 2024 | 87.75 | 0.01 | 0.01% | 87.50 | 89.295 | 87.40 | 1,614 |
| Apr 30 2024 | 87.74 | -0.27 | -0.31% | 88.01 | 88.20 | 87.625 | 2,653 |
| Apr 29 2024 | 88.01 | 0.29 | 0.33% | 87.93 | 88.33 | 87.84 | 6,039 |
| Apr 26 2024 | 87.72 | 0.03 | 0.03% | 87.83 | 88.075 | 87.61 | 43,421 |
| Apr 25 2024 | 87.69 | -0.09 | -0.10% | 87.99 | 88.66 | 87.415 | 34,746 |
| Apr 24 2024 | 87.775 | -0.40 | -0.45% | 88.10 | 88.19 | 87.70 | 4,050 |
| Apr 23 2024 | 88.175 | 0.27 | 0.31% | 88.13 | 88.45 | 87.73 | 2,713 |
| Apr 22 2024 | 87.90 | -0.12 | -0.14% | 87.90 | 88.025 | 87.72 | 528 |
| Apr 19 2024 | 88.02 | -0.05 | -0.06% | 88.24 | 88.505 | 87.99 | 8,367 |
| Apr 18 2024 | 88.07 | 0.09 | 0.10% | 88.31 | 89.275 | 87.65 | 4,405 |
| Apr 17 2024 | 87.98 | 0.16 | 0.18% | 87.94 | 88.185 | 87.67 | 1,734 |
| Apr 16 2024 | 87.82 | -0.14 | -0.16% | 87.87 | 88.12 | 87.61 | 7,433 |
| Apr 15 2024 | 87.96 | -0.68 | -0.77% | 88.51 | 88.625 | 87.90 | 2,065 |
| Apr 12 2024 | 88.64 | 0.28 | 0.32% | 88.50 | 91.32 | 88.42 | 2,570 |
| Apr 11 2024 | 88.355 | -0.63 | -0.70% | 88.54 | 88.85 | 87.155 | 8,372 |
| Apr 10 2024 | 88.98 | -0.77 | -0.86% | 89.73 | 91.655 | 88.845 | 7,619 |
| Apr 09 2024 | 89.75 | 0.18 | 0.20% | 89.63 | 89.88 | 89.52 | 4,783 |
| Apr 08 2024 | 89.57 | -0.17 | -0.19% | 89.37 | 89.585 | 89.295 | 2,039 |
| Apr 05 2024 | 89.74 | -0.23 | -0.26% | 90.00 | 91.635 | 89.455 | 3,453 |
| Apr 04 2024 | 89.97 | 0.41 | 0.45% | 90.14 | 90.14 | 89.53 | 9,226 |
| Apr 03 2024 | 89.565 | 0.23 | 0.26% | 89.33 | 89.67 | 89.285 | 14,060 |
| Apr 02 2024 | 89.33 | -1.18 | -1.30% | 90.08 | 90.12 | 89.315 | 13,401 |
| Mar 28 2024 | 90.51 | 0.12 | 0.13% | 90.08 | 90.51 | 90.025 | 18,808 |
| Mar 27 2024 | 90.39 | 0.27 | 0.30% | 90.32 | 90.43 | 90.175 | 127 |
| Mar 26 2024 | 90.12 | 0.14 | 0.16% | 90.11 | 90.34 | 90.075 | 4,266 |
| Mar 25 2024 | 89.98 | -0.31 | -0.34% | 90.30 | 90.30 | 89.97 | 2,976 |
| Mar 22 2024 | 90.29 | 0.22 | 0.24% | 90.09 | 90.315 | 89.92 | 6,204 |
| Mar 21 2024 | 90.07 | 0.12 | 0.13% | 90.34 | 90.515 | 89.95 | 7,981 |
| Mar 20 2024 | 89.95 | 0.04 | 0.04% | 89.91 | 90.66 | 89.835 | 1,796 |
| Mar 19 2024 | 89.91 | -0.10 | -0.11% | 89.95 | 90.04 | 89.805 | 10,398 |
| Mar 18 2024 | 90.005 | -0.12 | -0.13% | 90.08 | 90.19 | 89.925 | 1,301 |
