IXG(IXG)
IXG
$134.23—Stale · unknown old
NYSE • Last print unknown ago
$134.23—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/11/2026 | $134.51 | $134.89 | $133.81 | $134.23 | 27,700 |
| 9/10/2026 | $132.97 | $133.44 | $132.73 | $132.90 | 38,543 |
| 9/9/2026 | $133.71 | $133.79 | $133.05 | $133.28 | 32,643 |
| 9/8/2026 | $135.47 | $135.47 | $134.56 | $134.56 | 31,100 |
| 9/4/2026 | $136.10 | $136.61 | $135.94 | $136.20 | 14,400 |
| 9/3/2026 | $135.89 | $137.00 | $135.89 | $137.00 | 10,000 |
| 9/2/2026 | $133.66 | $135.17 | $133.66 | $134.74 | 23,300 |
| 9/1/2026 | $133.63 | $134.38 | $133.10 | $133.10 | 19,200 |
| 8/31/2026 | $134.49 | $134.49 | $133.93 | $134.21 | 17,600 |
| 8/28/2026 | $134.61 | $134.94 | $134.35 | $134.55 | 13,732 |
| 8/27/2026 | $134.15 | $134.47 | $133.72 | $133.98 | 31,535 |
| 8/26/2026 | $135.00 | $135.23 | $134.54 | $134.83 | 29,200 |
| 8/25/2026 | $134.45 | $134.95 | $134.01 | $134.93 | 78,500 |
| 8/24/2026 | $133.20 | $134.34 | $133.20 | $134.14 | 42,325 |
| 8/21/2026 | $132.89 | $133.72 | $132.89 | $133.44 | 99,500 |
| 8/20/2026 | $133.17 | $133.17 | $131.80 | $131.80 | 20,103 |
| 8/19/2026 | $134.40 | $134.55 | $133.03 | $133.12 | 24,800 |
| 8/18/2026 | $134.39 | $134.70 | $133.80 | $133.88 | 78,600 |
| 8/17/2026 | $135.40 | $135.43 | $134.32 | $134.38 | 46,900 |
| 8/14/2026 | $135.30 | $135.38 | $134.97 | $135.07 | 18,221 |
| 8/13/2026 | $135.13 | $135.43 | $134.32 | $134.91 | 364,500 |
| 8/12/2026 | $134.50 | $134.50 | $133.89 | $134.31 | 156,036 |
| 8/11/2026 | $134.10 | $134.50 | $133.64 | $133.78 | 116,800 |
| 8/10/2026 | $134.15 | $134.55 | $133.82 | $134.08 | 91,332 |
| 8/7/2026 | $134.79 | $134.79 | $134.34 | $134.66 | 21,847 |
| 8/6/2026 | $135.65 | $135.65 | $134.08 | $134.57 | 28,933 |
| 8/5/2026 | $134.83 | $135.24 | $134.44 | $134.74 | 20,700 |
| 8/4/2026 | $133.94 | $134.70 | $133.85 | $134.48 | 19,244 |
| 8/3/2026 | $133.49 | $133.89 | $133.10 | $133.87 | 42,228 |
| 7/31/2026 | $133.04 | $133.35 | $132.19 | $133.00 | 93,200 |
| 7/30/2026 | $131.85 | $133.41 | $131.85 | $133.19 | 84,100 |
| 7/29/2026 | $132.28 | $132.53 | $130.98 | $131.21 | 74,643 |
| 7/28/2026 | $132.40 | $133.36 | $131.66 | $133.19 | 51,820 |
| 7/27/2026 | $132.04 | $132.69 | $131.53 | $132.49 | 50,600 |
| 7/24/2026 | $130.11 | $131.29 | $130.00 | $130.96 | 33,800 |
| 7/23/2026 | $129.57 | $129.75 | $129.00 | $129.62 | 30,200 |
| 7/22/2026 | $130.89 | $131.08 | $130.38 | $130.71 | 58,438 |
| 7/21/2026 | $129.56 | $130.38 | $128.95 | $130.05 | 134,342 |
| 7/20/2026 | $130.17 | $130.35 | $129.12 | $129.23 | 13,245 |
| 7/17/2026 | $130.26 | $130.79 | $129.25 | $129.90 | 88,343 |
| 7/16/2026 | $131.05 | $131.82 | $130.57 | $131.77 | 51,800 |
| 7/15/2026 | $130.59 | $131.67 | $130.59 | $131.53 | 100,513 |
| 7/14/2026 | $129.82 | $131.40 | $129.82 | $130.19 | 112,944 |
| 7/13/2026 | $129.73 | $129.98 | $129.12 | $129.45 | 201,800 |
| 7/10/2026 | $129.47 | $129.60 | $128.85 | $129.24 | 79,736 |
| 7/9/2026 | $127.81 | $129.01 | $127.81 | $128.48 | 85,136 |
| 7/8/2026 | $128.45 | $128.52 | $127.21 | $127.60 | 55,900 |
| 7/7/2026 | $130.01 | $130.29 | $129.25 | $129.25 | 55,800 |
| 7/6/2026 | $127.89 | $129.64 | $127.89 | $129.60 | 41,544 |
| 7/2/2026 | $127.72 | $128.10 | $127.25 | $127.77 | 113,602 |
| 7/1/2026 | $124.24 | $126.58 | $124.24 | $126.23 | 42,720 |
| 6/30/2026 | $124.37 | $124.76 | $124.31 | $124.51 | 42,717 |
| 6/29/2026 | $124.33 | $124.57 | $124.09 | $124.37 | 22,718 |
| 6/26/2026 | $124.03 | $124.48 | $123.74 | $123.97 | 19,934 |
| 6/25/2026 | $124.30 | $125.62 | $123.42 | $123.94 | 53,739 |
| 6/24/2026 | $124.35 | $124.69 | $123.94 | $124.30 | 14,417 |
| 6/23/2026 | $124.71 | $125.40 | $124.01 | $125.16 | 90,400 |
| 6/22/2026 | $125.47 | $126.38 | $125.42 | $125.56 | 19,200 |
| 6/18/2026 | $126.57 | $126.57 | $124.80 | $124.88 | 61,333 |
| 6/17/2026 | $125.75 | $127.03 | $124.53 | $125.45 | 176,642 |
| 6/16/2026 | $124.80 | $126.14 | $124.80 | $125.83 | 92,400 |
| 6/15/2026 | $124.70 | $125.20 | $123.98 | $123.98 | 26,781 |