IGSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	52.86	52.87	52.83	52.87	52.87	0.21%	3,357,950
Aug 12, 2025	52.71	52.77	52.71	52.76	52.76	0.09%	2,708,305
Aug 11, 2025	52.69	52.73	52.69	52.71	52.71	0.06%	1,542,533
Aug 8, 2025	52.73	52.73	52.68	52.68	52.68	-0.09%	2,186,682
Aug 7, 2025	52.74	52.77	52.72	52.73	52.73	-0.06%	3,260,670
Aug 6, 2025	52.72	52.76	52.70	52.76	52.76	0.08%	2,857,278
Aug 5, 2025	52.72	52.74	52.69	52.72	52.72	-0.06%	3,137,719
Aug 4, 2025	52.73	52.75	52.69	52.75	52.75	0.06%	2,611,972
Aug 1, 2025	52.61	52.73	52.60	52.72	52.72	0.17%	1,935,729
Jul 31, 2025	52.65	52.69	52.63	52.63	52.44	0.02%	9,266,074
Jul 30, 2025	52.65	52.75	52.62	52.62	52.43	-0.13%	1,621,518
Jul 29, 2025	52.64	52.69	52.62	52.69	52.50	0.15%	1,683,610
Jul 28, 2025	52.63	52.63	52.61	52.61	52.42	-0.04%	1,144,425
Jul 25, 2025	52.62	52.64	52.59	52.63	52.44	0.10%	1,532,893
Jul 24, 2025	52.57	52.60	52.55	52.58	52.39	-0.06%	1,820,845
Jul 23, 2025	52.65	52.66	52.61	52.61	52.42	-0.13%	1,571,299
Jul 22, 2025	52.64	52.68	52.63	52.68	52.49	0.08%	1,194,368
Jul 21, 2025	52.62	52.66	52.61	52.64	52.45	0.13%	1,720,594
Jul 18, 2025	52.59	52.59	52.55	52.57	52.38	0.11%	1,080,523
Jul 17, 2025	52.50	52.52	52.48	52.51	52.32	0.08%	3,427,372
Jul 16, 2025	52.46	52.50	52.42	52.47	52.28	0.15%	2,891,094
Jul 15, 2025	52.48	52.48	52.38	52.39	52.20	-0.11%	2,302,323
Jul 14, 2025	52.45	52.48	52.44	52.45	52.26	-	936,191
Jul 11, 2025	52.45	52.46	52.43	52.45	52.26	-0.06%	2,803,663
Jul 10, 2025	52.49	52.51	52.45	52.48	52.29	-0.04%	7,118,632
Jul 9, 2025	52.46	52.51	52.43	52.50	52.31	0.21%	3,509,118
Jul 8, 2025	52.42	52.42	52.39	52.39	52.20	-0.08%	5,684,441
Jul 7, 2025	52.51	52.54	52.42	52.43	52.24	-0.10%	2,062,799
Jul 3, 2025	52.52	52.52	52.47	52.48	52.29	-0.10%	1,122,478
Jul 2, 2025	52.52	52.55	52.50	52.53	52.34	0.04%	3,252,894
Jul 1, 2025	52.54	52.56	52.48	52.51	52.32	-0.47%	3,175,358
Jun 30, 2025	52.75	52.77	52.71	52.76	52.37	0.11%	3,230,921
Jun 27, 2025	52.68	52.73	52.65	52.70	52.31	-	1,584,705
Jun 26, 2025	52.66	52.70	52.63	52.70	52.31	0.19%	1,971,820
Jun 25, 2025	52.63	52.63	52.56	52.60	52.21	-0.06%	2,253,412
Jun 24, 2025	52.53	52.63	52.52	52.63	52.24	0.15%	2,916,168
Jun 23, 2025	52.46	52.56	52.46	52.55	52.17	0.19%	2,483,427
Jun 20, 2025	52.39	52.46	52.37	52.45	52.07	0.15%	2,398,417
Jun 18, 2025	52.39	52.45	52.35	52.37	51.99	0.04%	1,615,152
Jun 17, 2025	52.37	52.37	52.31	52.35	51.97	0.06%	8,230,969
Jun 16, 2025	52.33	52.37	52.31	52.32	51.94	0.02%	1,331,044
Jun 13, 2025	52.34	52.34	52.27	52.31	51.93	-0.13%	4,104,564
Jun 12, 2025	52.36	52.39	52.35	52.38	52.00	0.13%	2,705,412
Jun 11, 2025	52.31	52.32	52.28	52.31	51.93	0.19%	1,265,053
Jun 10, 2025	52.26	52.26	52.20	52.21	51.83	0.06%	2,386,321
Jun 9, 2025	52.18	52.22	52.16	52.18	51.80	0.10%	2,062,096
Jun 6, 2025	52.18	52.19	52.12	52.13	51.75	-0.23%	2,762,865
Jun 5, 2025	52.35	52.35	52.25	52.25	51.87	-0.21%	1,697,601
Jun 4, 2025	52.28	52.36	52.28	52.36	51.98	0.27%	2,657,285
Jun 3, 2025	52.27	52.28	52.21	52.22	51.84	-0.02%	1,993,856