IGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	42.50	42.60	42.36	42.56	42.56	0.71%	229,810
Aug 12, 2025	42.03	42.33	42.00	42.26	42.26	0.17%	180,352
Aug 11, 2025	42.22	42.29	42.15	42.19	42.19	-0.28%	96,678
Aug 8, 2025	42.52	42.52	42.25	42.31	42.31	-0.28%	180,935
Aug 7, 2025	42.58	42.88	42.32	42.43	42.43	0.07%	187,434
Aug 6, 2025	42.32	42.45	42.23	42.40	42.40	0.55%	139,406
Aug 5, 2025	41.77	42.29	41.71	42.17	42.17	0.05%	200,206
Aug 4, 2025	42.13	42.32	42.09	42.15	42.15	0.07%	172,756
Aug 1, 2025	41.73	42.31	41.72	42.12	42.12	1.64%	269,186
Jul 31, 2025	41.50	41.64	41.40	41.44	41.44	-0.29%	2,956,072
Jul 30, 2025	41.74	41.85	41.42	41.56	41.56	-1.00%	163,078
Jul 29, 2025	42.14	42.14	41.84	41.98	41.98	-0.18%	310,566
Jul 28, 2025	42.30	42.30	42.01	42.06	42.06	-0.93%	177,173
Jul 25, 2025	42.25	42.45	42.00	42.45	42.45	-0.31%	1,334,134
Jul 24, 2025	42.71	42.87	42.53	42.58	42.58	-0.28%	146,162
Jul 23, 2025	42.71	42.85	42.57	42.70	42.70	-0.16%	186,657
Jul 22, 2025	42.57	42.81	42.44	42.77	42.77	0.64%	100,388
Jul 21, 2025	42.27	42.66	42.25	42.50	42.50	0.93%	238,770
Jul 18, 2025	42.25	42.64	42.03	42.11	42.11	0.14%	635,914
Jul 17, 2025	42.00	42.09	41.93	42.05	42.05	-0.31%	263,697
Jul 16, 2025	42.08	42.34	41.87	42.18	42.18	0.50%	522,870
Jul 15, 2025	42.37	42.64	41.93	41.97	41.97	-0.64%	635,739
Jul 14, 2025	42.30	42.32	42.18	42.24	42.24	-0.21%	290,118
Jul 11, 2025	42.53	42.60	42.27	42.33	42.33	-0.63%	196,700
Jul 10, 2025	42.61	42.61	42.42	42.60	42.60	-0.16%	3,115,736
Jul 9, 2025	42.70	42.70	42.50	42.67	42.67	0.26%	119,849
Jul 8, 2025	42.62	42.73	42.31	42.56	42.56	-0.49%	393,426
Jul 7, 2025	43.05	43.24	42.63	42.77	42.77	-0.60%	483,190
Jul 3, 2025	43.07	43.07	42.90	43.03	43.03	-0.09%	267,387
Jul 2, 2025	43.20	43.20	42.79	43.07	43.07	-0.28%	303,015
Jul 1, 2025	42.69	43.33	42.69	43.19	43.19	0.21%	520,511
Jun 30, 2025	42.90	43.12	42.87	43.10	43.10	0.61%	193,320
Jun 27, 2025	43.03	43.03	42.74	42.84	42.84	-0.26%	113,041
Jun 26, 2025	42.91	43.03	42.83	42.95	42.95	0.54%	348,076
Jun 25, 2025	42.79	42.79	42.37	42.72	42.72	0.23%	196,812
Jun 24, 2025	42.54	42.70	42.37	42.62	42.62	0.54%	438,240
Jun 23, 2025	42.00	42.42	41.90	42.39	42.39	0.50%	105,272
Jun 20, 2025	42.38	42.38	42.07	42.18	42.18	0.02%	329,519
Jun 18, 2025	42.22	42.44	42.06	42.17	42.17	-	252,895
Jun 17, 2025	42.21	42.39	42.06	42.17	42.17	-0.43%	120,666
Jun 16, 2025	42.49	42.62	42.30	42.35	42.35	0.14%	235,227
Jun 13, 2025	42.42	42.42	42.17	42.29	42.29	-0.70%	486,260
Jun 12, 2025	42.44	42.66	42.44	42.59	42.59	1.02%	1,167,652
Jun 11, 2025	42.19	42.28	42.09	42.16	42.16	0.29%	385,448
Jun 10, 2025	42.00	42.08	41.89	42.04	42.04	0.26%	262,240
Jun 9, 2025	41.92	41.99	41.76	41.93	41.93	0.02%	288,743
Jun 6, 2025	41.78	41.97	41.74	41.92	41.92	-0.24%	365,438
Jun 5, 2025	42.06	42.25	41.97	42.02	42.02	-0.19%	166,628
Jun 4, 2025	41.94	42.17	41.88	42.10	42.10	0.72%	1,866,960
Jun 3, 2025	41.90	41.98	41.78	41.80	41.80	-0.71%	324,335