IGEB(IGEB)
IGEB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $44.30 | $44.30 | $44.21 | $44.29 | 319,700 |
| 7/30/2026 | $44.33 | $44.39 | $44.31 | $44.35 | 176,600 |
| 7/29/2026 | $44.43 | $44.46 | $44.28 | $44.28 | 290,830 |
| 7/28/2026 | $44.38 | $44.49 | $44.37 | $44.44 | 224,532 |
| 7/27/2026 | $44.36 | $44.38 | $44.32 | $44.34 | 410,043 |
| 7/24/2026 | $44.26 | $44.34 | $44.25 | $44.26 | 335,300 |
| 7/23/2026 | $44.21 | $44.26 | $44.18 | $44.24 | 247,120 |
| 7/22/2026 | $44.41 | $44.43 | $44.36 | $44.38 | 542,427 |
| 7/21/2026 | $44.51 | $44.51 | $44.43 | $44.47 | 168,315 |
| 7/20/2026 | $44.67 | $44.67 | $44.53 | $44.55 | 191,700 |
| 7/17/2026 | $44.68 | $44.74 | $44.66 | $44.67 | 157,436 |
| 7/16/2026 | $44.60 | $44.67 | $44.56 | $44.65 | 235,800 |
| 7/15/2026 | $44.57 | $44.70 | $44.57 | $44.66 | 153,226 |
| 7/14/2026 | $44.51 | $44.60 | $44.48 | $44.54 | 411,700 |
| 7/13/2026 | $44.56 | $44.59 | $44.43 | $44.44 | 208,743 |
| 7/10/2026 | $44.71 | $44.71 | $44.59 | $44.61 | 368,903 |
| 7/9/2026 | $44.65 | $44.77 | $44.65 | $44.69 | 847,502 |
| 7/8/2026 | $44.66 | $44.68 | $44.56 | $44.65 | 766,400 |
| 7/7/2026 | $44.85 | $44.86 | $44.71 | $44.73 | 358,700 |
| 7/6/2026 | $44.94 | $44.96 | $44.89 | $44.96 | 146,400 |
| 7/2/2026 | $44.91 | $44.97 | $44.89 | $44.96 | 157,715 |
| 7/1/2026 | $44.85 | $44.92 | $44.82 | $44.87 | 1.58M |
| 6/30/2026 | $45.24 | $45.25 | $45.11 | $45.11 | 3.34M |
| 6/29/2026 | $45.27 | $45.29 | $45.23 | $45.28 | 197,046 |
| 6/26/2026 | $45.12 | $45.26 | $45.12 | $45.24 | 403,445 |
| 6/25/2026 | $45.19 | $45.25 | $45.16 | $45.19 | 82,927 |
| 6/24/2026 | $45.12 | $45.20 | $45.12 | $45.15 | 111,017 |
| 6/23/2026 | $44.94 | $45.08 | $44.94 | $44.99 | 309,100 |
| 6/22/2026 | $44.92 | $44.94 | $44.88 | $44.94 | 147,223 |
| 6/18/2026 | $45.09 | $45.15 | $45.00 | $45.02 | 94,503 |
| 6/17/2026 | $45.06 | $45.12 | $44.89 | $44.91 | 202,200 |
| 6/16/2026 | $45.05 | $45.13 | $45.04 | $45.07 | 105,533 |
| 6/15/2026 | $45.10 | $45.13 | $45.01 | $45.02 | 123,200 |
| 6/12/2026 | $44.99 | $45.04 | $44.92 | $45.00 | 152,500 |
| 6/11/2026 | $44.83 | $45.07 | $44.76 | $45.04 | 138,800 |
| 6/10/2026 | $44.81 | $44.86 | $44.73 | $44.75 | 102,800 |
| 6/9/2026 | $44.79 | $44.84 | $44.67 | $44.83 | 105,000 |
| 6/8/2026 | $44.83 | $44.84 | $44.69 | $44.71 | 167,241 |
| 6/5/2026 | $44.85 | $44.85 | $44.74 | $44.75 | 97,726 |
| 6/4/2026 | $44.98 | $45.03 | $44.96 | $44.98 | 167,900 |
| 6/3/2026 | $44.88 | $44.93 | $44.85 | $44.90 | 123,700 |
| 6/2/2026 | $45.04 | $45.05 | $44.99 | $45.00 | 149,018 |
| 6/1/2026 | $44.87 | $45.01 | $44.84 | $45.01 | 107,032 |
| 5/29/2026 | $45.24 | $45.29 | $45.18 | $45.21 | 342,500 |
| 5/28/2026 | $45.08 | $45.19 | $45.05 | $45.18 | 285,200 |
| 5/27/2026 | $45.03 | $45.11 | $45.03 | $45.06 | 169,400 |
| 5/26/2026 | $45.05 | $45.06 | $44.96 | $45.03 | 116,816 |
| 5/22/2026 | $44.92 | $44.92 | $44.79 | $44.87 | 117,300 |
| 5/21/2026 | $44.63 | $44.81 | $44.61 | $44.79 | 75,500 |
| 5/20/2026 | $44.49 | $44.77 | $44.49 | $44.74 | 148,000 |
| 5/19/2026 | $44.46 | $44.55 | $44.40 | $44.46 | 224,044 |
| 5/18/2026 | $44.73 | $44.78 | $44.59 | $44.62 | 166,330 |
| 5/15/2026 | $44.72 | $44.74 | $44.66 | $44.68 | 156,266 |
| 5/14/2026 | $45.04 | $45.06 | $44.92 | $44.92 | 231,200 |
| 5/13/2026 | $44.95 | $44.98 | $44.87 | $44.98 | 157,744 |
| 5/12/2026 | $44.94 | $44.96 | $44.91 | $44.92 | 115,820 |
| 5/11/2026 | $45.10 | $45.13 | $45.04 | $45.07 | 112,803 |
| 5/8/2026 | $45.14 | $45.18 | $45.12 | $45.14 | 71,513 |
| 5/7/2026 | $45.21 | $45.21 | $44.98 | $45.01 | 82,200 |
| 5/6/2026 | $45.15 | $45.19 | $45.12 | $45.14 | 102,700 |
| 5/5/2026 | $44.93 | $45.01 | $44.92 | $44.96 | 111,100 |
| 5/4/2026 | $44.91 | $44.91 | $44.75 | $44.83 | 155,843 |