IGV(IGV)
IGV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $92.19 | $94.23 | $92.01 | $92.98 | 11.69M |
| 7/17/2026 | $91.74 | $93.77 | $91.71 | $92.80 | 10.12M |
| 7/16/2026 | $94.17 | $94.44 | $92.10 | $93.70 | 8.07M |
| 7/15/2026 | $94.66 | $95.58 | $93.71 | $93.94 | 9.17M |
| 7/14/2026 | $90.37 | $94.32 | $90.23 | $93.63 | 17.20M |
| 7/13/2026 | $92.55 | $93.56 | $91.49 | $92.70 | 6.80M |
| 7/10/2026 | $94.97 | $95.22 | $92.14 | $92.41 | 10.40M |
| 7/9/2026 | $90.70 | $94.04 | $90.35 | $93.88 | 13.61M |
| 7/8/2026 | $92.89 | $93.20 | $91.20 | $92.48 | 11.70M |
| 7/7/2026 | $95.84 | $96.20 | $93.60 | $94.13 | 10.71M |
| 7/6/2026 | $92.37 | $95.36 | $92.17 | $94.79 | 18.30M |
| 7/2/2026 | $93.37 | $94.97 | $93.20 | $93.57 | 24.91M |
| 7/1/2026 | $92.40 | $94.64 | $91.85 | $93.34 | 26.99M |
| 6/30/2026 | $89.09 | $90.79 | $88.81 | $90.60 | 17.84M |
| 6/29/2026 | $89.84 | $91.20 | $89.39 | $89.89 | 18.38M |
| 6/26/2026 | $85.15 | $88.42 | $85.09 | $88.20 | 19.83M |
| 6/25/2026 | $85.75 | $86.07 | $84.29 | $84.76 | 14.98M |
| 6/24/2026 | $86.76 | $88.11 | $86.11 | $86.17 | 19.23M |
| 6/23/2026 | $87.48 | $88.30 | $87.16 | $87.32 | 15.95M |
| 6/22/2026 | $88.18 | $90.61 | $86.62 | $87.31 | 23.33M |
| 6/18/2026 | $89.56 | $89.56 | $87.30 | $89.09 | 24.33M |
| 6/17/2026 | $90.84 | $92.11 | $89.03 | $89.16 | 19.57M |
| 6/16/2026 | $92.28 | $92.98 | $90.87 | $91.37 | 11.96M |
| 6/15/2026 | $92.18 | $93.63 | $91.60 | $92.68 | 13.41M |
| 6/12/2026 | $90.63 | $91.20 | $88.96 | $90.70 | 14.99M |
| 6/11/2026 | $90.00 | $91.33 | $88.95 | $90.92 | 20.57M |
| 6/10/2026 | $91.22 | $93.84 | $91.07 | $91.58 | 12.97M |
| 6/9/2026 | $95.07 | $96.40 | $90.34 | $92.95 | 25.50M |
| 6/8/2026 | $96.04 | $96.62 | $95.05 | $95.65 | 12.37M |
| 6/5/2026 | $99.41 | $100.00 | $95.08 | $95.85 | 19.51M |
| 6/4/2026 | $100.05 | $101.26 | $99.06 | $100.06 | 17.14M |
| 6/3/2026 | $103.33 | $103.50 | $99.93 | $100.20 | 24.95M |
| 6/2/2026 | $104.57 | $105.77 | $102.96 | $104.73 | 24.59M |
| 6/1/2026 | $104.02 | $108.06 | $102.95 | $107.70 | 40.10M |
| 5/29/2026 | $96.89 | $101.69 | $96.53 | $101.66 | 37.72M |
| 5/28/2026 | $93.40 | $96.14 | $92.96 | $95.68 | 17.44M |
| 5/27/2026 | $92.57 | $94.33 | $92.27 | $93.05 | 13.18M |
| 5/26/2026 | $93.97 | $94.87 | $93.01 | $94.05 | 18.70M |
| 5/22/2026 | $93.20 | $94.92 | $93.13 | $94.01 | 11.68M |
| 5/21/2026 | $92.12 | $92.97 | $91.58 | $92.48 | 12.80M |
| 5/20/2026 | $90.93 | $93.32 | $90.04 | $93.32 | 18.69M |
| 5/19/2026 | $93.81 | $94.78 | $91.85 | $91.95 | 26.33M |
| 5/18/2026 | $91.06 | $93.29 | $90.73 | $92.87 | 31.00M |
| 5/15/2026 | $90.36 | $92.71 | $89.90 | $91.78 | 28.61M |
| 5/14/2026 | $88.70 | $91.08 | $87.66 | $90.64 | 17.07M |
| 5/13/2026 | $88.82 | $89.02 | $87.50 | $88.60 | 17.06M |
| 5/12/2026 | $90.70 | $90.87 | $88.76 | $89.44 | 25.30M |
| 5/11/2026 | $90.10 | $90.79 | $89.81 | $90.69 | 13.44M |
| 5/8/2026 | $89.83 | $91.15 | $88.28 | $91.15 | 17.11M |
| 5/7/2026 | $90.01 | $91.98 | $89.92 | $90.85 | 29.90M |
| 5/6/2026 | $88.27 | $88.42 | $86.33 | $87.82 | 23.58M |
| 5/5/2026 | $88.59 | $88.83 | $87.10 | $88.27 | 18.35M |
| 5/4/2026 | $87.23 | $89.36 | $87.02 | $88.44 | 18.37M |
| 5/1/2026 | $86.12 | $87.04 | $84.87 | $86.63 | 23.31M |
| 4/30/2026 | $83.90 | $84.11 | $82.18 | $83.91 | 26.29M |
| 4/29/2026 | $84.49 | $84.55 | $83.26 | $84.50 | 11.18M |
| 4/28/2026 | $85.24 | $86.02 | $84.56 | $85.00 | 18.51M |
| 4/27/2026 | $84.72 | $86.10 | $84.12 | $85.43 | 17.13M |
| 4/24/2026 | $84.36 | $85.40 | $83.42 | $85.20 | 21.75M |
| 4/23/2026 | $85.43 | $85.57 | $82.32 | $83.57 | 49.15M |
| 4/22/2026 | $87.87 | $89.04 | $87.48 | $88.74 | 23.48M |
| 4/21/2026 | $86.76 | $88.85 | $85.87 | $86.68 | 29.96M |