IGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	45.58	45.87	45.39	45.87	45.87	0.90%	142,028
Aug 12, 2025	45.18	45.58	45.17	45.46	45.46	0.87%	136,493
Aug 11, 2025	45.31	45.45	44.98	45.07	45.07	-0.68%	48,378
Aug 8, 2025	45.36	45.66	45.30	45.38	45.38	0.55%	81,168
Aug 7, 2025	45.39	45.59	45.11	45.13	45.13	0.31%	40,693
Aug 6, 2025	45.39	45.62	44.89	44.99	44.99	-0.45%	79,009
Aug 5, 2025	44.89	45.23	44.67	45.20	45.20	0.55%	76,723
Aug 4, 2025	44.61	45.01	44.61	44.95	44.95	0.90%	68,447
Aug 1, 2025	44.78	44.79	44.36	44.55	44.55	-1.18%	69,588
Jul 31, 2025	45.11	45.46	45.01	45.08	45.08	-0.51%	43,912
Jul 30, 2025	45.84	45.84	45.08	45.31	45.31	-1.65%	65,963
Jul 29, 2025	45.78	46.07	45.71	46.07	46.07	0.69%	45,599
Jul 28, 2025	45.81	45.81	45.61	45.76	45.76	0.26%	42,444
Jul 25, 2025	45.75	45.75	45.46	45.64	45.64	-0.01%	67,204
Jul 24, 2025	45.31	45.75	45.22	45.64	45.64	0.31%	65,057
Jul 23, 2025	45.07	45.53	45.07	45.50	45.50	1.02%	60,519
Jul 22, 2025	44.82	45.13	44.82	45.04	45.04	1.21%	53,085
Jul 21, 2025	44.93	45.00	44.45	44.50	44.50	-0.64%	62,469
Jul 18, 2025	45.01	45.27	44.68	44.79	44.79	-0.21%	250,388
Jul 17, 2025	44.60	44.96	44.47	44.88	44.88	0.43%	106,235
Jul 16, 2025	45.07	45.07	44.46	44.69	44.69	-0.60%	48,100
Jul 15, 2025	45.60	45.70	44.91	44.96	44.96	-1.49%	90,241
Jul 14, 2025	45.80	45.80	45.47	45.64	45.64	-0.61%	69,618
Jul 11, 2025	45.71	46.02	45.55	45.92	45.92	0.39%	82,441
Jul 10, 2025	45.39	45.75	45.20	45.74	45.74	0.85%	74,832
Jul 9, 2025	45.44	45.54	45.25	45.36	45.36	-0.23%	49,793
Jul 8, 2025	44.91	45.62	44.91	45.46	45.46	1.13%	83,924
Jul 7, 2025	45.12	45.12	44.57	44.95	44.95	-0.75%	72,182
Jul 3, 2025	45.21	45.36	45.13	45.29	45.29	0.15%	149,422
Jul 2, 2025	44.83	45.24	44.54	45.22	45.22	1.52%	52,495
Jul 1, 2025	44.40	44.73	44.07	44.55	44.55	0.67%	82,269
Jun 30, 2025	44.16	44.39	44.09	44.25	44.25	0.05%	73,126
Jun 27, 2025	44.61	44.61	43.96	44.23	44.23	-0.90%	129,918
Jun 26, 2025	44.01	44.69	44.01	44.63	44.63	1.69%	60,216
Jun 25, 2025	44.20	44.20	43.88	43.89	43.89	-0.72%	41,202
Jun 24, 2025	44.09	44.48	44.00	44.21	44.21	-0.76%	57,410
Jun 23, 2025	45.51	45.51	44.48	44.55	44.55	-1.33%	90,320
Jun 20, 2025	45.22	45.26	44.99	45.15	45.15	0.27%	56,894
Jun 18, 2025	45.47	45.58	45.00	45.03	45.03	-0.71%	58,027
Jun 17, 2025	45.46	45.64	45.30	45.35	45.35	0.40%	79,068
Jun 16, 2025	45.14	45.54	45.01	45.17	45.17	-0.73%	144,269
Jun 13, 2025	45.50	45.63	45.04	45.50	45.23	1.16%	257,556
Jun 12, 2025	44.42	44.98	44.42	44.98	44.72	0.81%	55,886
Jun 11, 2025	44.14	44.67	44.14	44.62	44.36	1.00%	91,174
Jun 10, 2025	44.09	44.35	44.09	44.18	43.92	0.84%	47,989
Jun 9, 2025	43.79	44.19	43.69	43.81	43.55	0.27%	93,493
Jun 6, 2025	43.61	43.86	43.61	43.69	43.43	0.83%	31,149
Jun 5, 2025	43.57	43.61	43.28	43.33	43.08	0.07%	50,755
Jun 4, 2025	43.86	44.00	43.27	43.30	43.05	-1.10%	103,647
Jun 3, 2025	43.30	43.93	43.11	43.78	43.52	0.92%	78,901