Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IGSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 77.34 | -0.11 | -0.14% | 77.34 | 77.34 | 77.34 | 3,020 |
| Jun 14 2024 | 77.45 | 0.42 | 0.55% | 77.45 | 77.45 | 77.45 | 0 |
| Jun 13 2024 | 77.03 | -0.27 | -0.35% | 77.03 | 77.03 | 77.03 | 65 |
| Jun 12 2024 | 77.30 | -0.38 | -0.48% | 77.30 | 77.30 | 77.30 | 1,078 |
| Jun 11 2024 | 77.675 | 0.03 | 0.04% | 77.675 | 77.675 | 77.675 | 1,361 |
| Jun 10 2024 | 77.645 | -0.07 | -0.09% | 77.73 | 77.89 | 77.64 | 2,039 |
| Jun 07 2024 | 77.715 | 0.20 | 0.26% | 77.715 | 77.715 | 77.715 | 400 |
| Jun 06 2024 | 77.51 | 0.04 | 0.05% | 77.51 | 77.51 | 77.51 | 172 |
| Jun 05 2024 | 77.47 | 0.03 | 0.05% | 77.47 | 77.47 | 77.47 | 924 |
| Jun 04 2024 | 77.435 | 0.10 | 0.13% | 77.41 | 77.65 | 77.41 | 509 |
| Jun 03 2024 | 77.335 | -0.17 | -0.21% | 77.57 | 77.635 | 77.31 | 755 |
| May 31 2024 | 77.50 | 0.16 | 0.20% | 77.47 | 77.685 | 77.325 | 164 |
| May 30 2024 | 77.345 | -0.06 | -0.07% | 77.41 | 77.45 | 77.31 | 778 |
| May 29 2024 | 77.40 | 0.25 | 0.32% | 77.26 | 77.46 | 77.26 | 573 |
| May 28 2024 | 77.155 | -0.16 | -0.21% | 77.155 | 77.155 | 77.155 | 0 |
| May 24 2024 | 77.315 | -0.16 | -0.21% | 77.315 | 77.315 | 77.315 | 0 |
| May 23 2024 | 77.475 | 0.03 | 0.05% | 77.475 | 77.475 | 77.475 | 523 |
| May 22 2024 | 77.44 | -0.16 | -0.21% | 77.57 | 77.645 | 77.345 | 423 |
| May 21 2024 | 77.60 | -0.04 | -0.05% | 77.60 | 77.60 | 77.60 | 3,332 |
| May 20 2024 | 77.635 | -0.02 | -0.02% | 77.67 | 77.67 | 77.575 | 2,636 |
| May 17 2024 | 77.65 | -0.22 | -0.28% | 77.71 | 77.71 | 77.62 | 1,454 |
| May 16 2024 | 77.87 | -0.03 | -0.04% | 77.96 | 78.06 | 77.87 | 2,084 |
| May 15 2024 | 77.90 | -0.38 | -0.49% | 78.04 | 78.19 | 77.89 | 335 |
| May 14 2024 | 78.28 | -0.14 | -0.18% | 78.67 | 78.705 | 78.22 | 263 |
| May 13 2024 | 78.42 | -0.25 | -0.32% | 78.42 | 78.42 | 78.42 | 5,875 |
| May 10 2024 | 78.67 | -0.06 | -0.08% | 78.67 | 78.67 | 78.67 | 3 |
| May 09 2024 | 78.73 | -0.09 | -0.11% | 78.96 | 79.08 | 77.715 | 584 |
| May 08 2024 | 78.82 | 0.26 | 0.33% | 78.90 | 79.015 | 78.79 | 2,733 |
| May 07 2024 | 78.56 | 0.11 | 0.13% | 78.47 | 78.56 | 78.47 | 947 |
| May 03 2024 | 78.455 | -0.09 | -0.11% | 78.455 | 78.455 | 78.455 | 209 |
| May 02 2024 | 78.54 | 0.22 | 0.27% | 78.54 | 78.55 | 78.51 | 7,704 |
| May 01 2024 | 78.325 | 0.17 | 0.22% | 78.325 | 78.325 | 78.325 | 79 |
| Apr 30 2024 | 78.155 | 0.09 | 0.12% | 78.17 | 78.44 | 78.035 | 1,682 |
| Apr 29 2024 | 78.065 | -0.53 | -0.67% | 78.065 | 78.065 | 78.065 | 508 |
| Apr 26 2024 | 78.595 | 0.38 | 0.49% | 78.13 | 78.63 | 78.065 | 326 |
| Apr 25 2024 | 78.215 | -0.49 | -0.62% | 78.215 | 78.215 | 78.215 | 0 |
| Apr 24 2024 | 78.70 | 0.02 | 0.03% | 78.70 | 78.70 | 78.70 | 145 |
| Apr 23 2024 | 78.68 | -0.60 | -0.76% | 79.02 | 79.21 | 78.58 | 624 |
| Apr 22 2024 | 79.28 | 0.55 | 0.70% | 79.33 | 79.39 | 79.27 | 435 |
| Apr 19 2024 | 78.73 | 0.40 | 0.50% | 78.73 | 78.73 | 78.73 | 617 |
| Apr 18 2024 | 78.335 | -0.13 | -0.16% | 78.335 | 78.335 | 78.335 | 149 |
| Apr 17 2024 | 78.46 | -0.01 | -0.01% | 78.32 | 78.47 | 78.21 | 1,396 |
| Apr 16 2024 | 78.47 | 0.05 | 0.06% | 78.27 | 78.475 | 78.245 | 1,778 |
| Apr 15 2024 | 78.42 | -0.21 | -0.27% | 78.42 | 78.42 | 78.42 | 383 |
| Apr 12 2024 | 78.63 | 0.53 | 0.68% | 78.71 | 78.78 | 78.63 | 828 |
| Apr 11 2024 | 78.10 | 0.17 | 0.22% | 78.10 | 78.10 | 78.10 | 1,387 |
| Apr 10 2024 | 77.93 | 0.48 | 0.62% | 77.69 | 77.945 | 77.69 | 19 |
| Apr 09 2024 | 77.45 | -0.06 | -0.07% | 77.39 | 77.46 | 77.20 | 2,140 |
| Apr 08 2024 | 77.505 | -0.31 | -0.39% | 77.505 | 77.505 | 77.505 | 425 |
| Apr 05 2024 | 77.81 | 0.25 | 0.32% | 77.81 | 77.81 | 77.81 | 140 |
| Apr 04 2024 | 77.56 | -0.13 | -0.17% | 77.58 | 77.58 | 77.46 | 1,050 |
| Apr 03 2024 | 77.69 | -0.34 | -0.44% | 78.02 | 78.045 | 77.665 | 466 |
| Apr 02 2024 | 78.03 | 0.25 | 0.33% | 78.03 | 78.16 | 77.95 | 542 |
| Mar 28 2024 | 77.775 | -0.14 | -0.17% | 77.82 | 77.86 | 77.775 | 679 |
| Mar 27 2024 | 77.91 | 0.18 | 0.23% | 77.74 | 77.98 | 77.74 | 794 |
| Mar 26 2024 | 77.73 | 0.06 | 0.07% | 77.45 | 77.80 | 77.45 | 377 |
| Mar 25 2024 | 77.675 | -0.36 | -0.45% | 77.71 | 77.71 | 77.67 | 312 |
| Mar 22 2024 | 78.03 | 0.52 | 0.66% | 78.09 | 78.09 | 77.84 | 1,039 |
| Mar 21 2024 | 77.515 | 0.46 | 0.60% | 77.515 | 77.515 | 77.515 | 612 |
| Mar 20 2024 | 77.055 | 0.01 | 0.01% | 77.18 | 77.25 | 77.04 | 1,130 |
