IGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	50.80	51.21	50.50	50.52	50.52	-0.32%	176,113
Dec 4, 2025	50.31	50.73	50.31	50.68	50.68	0.56%	1,235
Dec 3, 2025	49.92	50.49	49.92	50.40	50.40	1.47%	47,895
Dec 2, 2025	50.29	50.29	49.52	49.67	49.67	-1.39%	32,686
Dec 1, 2025	50.20	50.62	50.20	50.37	50.37	0.54%	207,897
Nov 28, 2025	49.60	50.24	49.60	50.10	50.10	1.33%	16,462
Nov 26, 2025	48.75	49.66	48.75	49.44	49.44	1.58%	42,359
Nov 25, 2025	48.38	48.79	48.22	48.67	48.67	0.12%	44,598
Nov 24, 2025	48.11	48.69	47.89	48.61	48.61	0.89%	49,233
Nov 21, 2025	47.90	48.37	47.64	48.18	48.18	0.61%	54,973
Nov 20, 2025	49.10	49.51	47.87	47.89	47.89	-1.95%	52,814
Nov 19, 2025	48.73	48.90	48.54	48.84	48.84	-0.29%	32,261
Nov 18, 2025	48.59	49.18	48.39	48.98	48.98	0.74%	55,605
Nov 17, 2025	49.24	49.35	48.44	48.62	48.62	-1.55%	51,957
Nov 14, 2025	48.61	49.46	48.49	49.39	49.39	0.89%	58,059
Nov 13, 2025	49.36	49.52	48.82	48.95	48.95	-0.73%	56,358
Nov 12, 2025	49.20	49.51	49.20	49.31	49.31	-0.08%	77,686
Nov 11, 2025	49.01	49.53	49.01	49.35	49.35	1.02%	79,574
Nov 10, 2025	48.56	48.95	48.16	48.85	48.85	1.57%	104,199
Nov 7, 2025	47.50	48.10	47.34	48.10	48.10	1.51%	155,496
Nov 6, 2025	47.41	47.82	47.30	47.38	47.38	0.34%	117,535
Nov 5, 2025	47.06	47.53	47.06	47.22	47.22	0.68%	103,777
Nov 4, 2025	46.86	47.10	46.65	46.90	46.90	-1.57%	92,635
Nov 3, 2025	47.71	47.71	47.17	47.65	47.65	-0.04%	156,844
Oct 31, 2025	47.69	47.87	47.44	47.67	47.67	0.13%	40,459
Oct 30, 2025	47.61	48.01	47.37	47.61	47.61	-0.25%	68,343
Oct 29, 2025	47.83	48.11	47.59	47.73	47.73	0.19%	96,191
Oct 28, 2025	47.54	47.89	47.48	47.64	47.64	-0.21%	200,702
Oct 27, 2025	47.83	48.01	47.56	47.74	47.74	-0.52%	35,844
Oct 24, 2025	48.40	48.40	47.98	47.99	47.99	-0.83%	39,821
Oct 23, 2025	48.49	48.67	48.26	48.39	48.39	1.26%	51,758
Oct 22, 2025	47.29	47.96	47.19	47.79	47.79	0.82%	56,940
Oct 21, 2025	47.82	47.82	47.27	47.40	47.40	-1.86%	34,329
Oct 20, 2025	48.07	48.33	48.07	48.30	48.30	1.24%	30,885
Oct 17, 2025	48.12	48.12	47.45	47.71	47.71	-1.12%	52,426
Oct 16, 2025	48.59	48.83	48.01	48.25	48.25	-0.39%	36,685
Oct 15, 2025	48.65	48.84	48.09	48.44	48.44	0.44%	36,110
Oct 14, 2025	47.69	48.51	47.58	48.23	48.23	-0.12%	43,208
Oct 13, 2025	47.97	48.34	47.93	48.29	48.29	2.05%	41,189
Oct 10, 2025	48.23	48.40	47.32	47.32	47.32	-2.21%	36,834
Oct 9, 2025	49.39	49.55	48.30	48.39	48.39	-1.67%	36,235
Oct 8, 2025	49.43	49.43	48.91	49.21	49.21	0.20%	28,234
Oct 7, 2025	49.31	49.40	48.75	49.11	49.11	-0.29%	47,757
Oct 6, 2025	49.32	49.51	49.25	49.26	49.26	0.38%	35,671
Oct 3, 2025	49.03	49.22	48.96	49.07	49.07	0.62%	56,926
Oct 2, 2025	49.16	49.16	48.63	48.77	48.77	-0.71%	28,656
Oct 1, 2025	48.93	49.24	48.93	49.12	49.12	0.14%	49,539
Sep 30, 2025	48.83	49.12	48.71	49.05	49.05	-0.20%	143,334
Sep 29, 2025	49.75	49.75	48.99	49.15	49.15	-0.91%	66,390
Sep 26, 2025	49.22	49.88	49.22	49.60	49.60	0.96%	40,850