Quantcast

Historical Stock Prices

IGIB 
$54.92
*  
0.06
0.11%
Get IGIB Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading IGIB now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 54.97 54.99 54.9 54.92 1,061,633
04/17/2019 54.87 54.91 54.85 54.86 482,460
04/16/2019 54.94 54.94 54.85 54.89 436,782
04/15/2019 55.01 55.01 54.96 55.01 428,052
04/12/2019 55.01 55.04 54.961 55.02 2,681,080
04/11/2019 55.05 55.09 55.0136 55.09 279,864
04/10/2019 54.95 55.09 54.93 55.08 426,199
04/09/2019 54.87 54.95 54.85 54.87 866,539
04/08/2019 54.84 54.84 54.78 54.78 386,109
04/05/2019 54.75 54.84 54.735 54.84 573,370
04/04/2019 54.76 54.79 54.725 54.78 555,087
04/03/2019 54.71 54.76 54.67 54.72 736,874
04/02/2019 54.71 54.8 54.68 54.74 778,324
04/01/2019 54.88 54.88 54.66 54.67 1,177,525
03/29/2019 55.02 55.1577 55.01 55.14 688,601
03/28/2019 55.12 55.17 55.06 55.17 360,222
03/27/2019 55.14 55.2064 55.1 55.14 402,871
03/26/2019 54.99 55.08 54.97 55.03 754,550
03/25/2019 54.94 55.1226 54.89 55 774,088
03/22/2019 54.84 54.99 54.82 54.9 641,879
03/21/2019 54.66 54.71 54.63 54.68 633,796
03/20/2019 54.35 54.68 54.35 54.63 353,738
03/19/2019 54.29 54.39 54.29 54.37 758,608
03/18/2019 54.36 54.37 54.32 54.36 419,782
03/15/2019 54.32 54.3799 54.31 54.35 349,328
03/14/2019 54.24 54.24 54.12 54.2 1,007,550
03/13/2019 54.18 54.23 54.17 54.23 502,304
03/12/2019 54.16 54.255 54.13 54.21 705,177
03/11/2019 54.06 54.12 54.05 54.12 586,993
03/08/2019 54.01 54.06 53.95 54.02 537,731
03/07/2019 54.03 54.08 53.995 54.03 593,793
03/06/2019 53.86 53.95 53.82 53.93 555,879
03/05/2019 53.79 53.86 53.76 53.86 1,134,233
03/04/2019 53.81 53.84 53.77 53.82 478,209
03/01/2019 53.78 53.81 53.68 53.72 1,475,881
02/28/2019 54.01 54.03 53.94 53.95 945,403
02/27/2019 54.01 54.0465 53.95 54.01 1,103,624
02/26/2019 54.08 54.1 53.98 54.03 1,909,615
02/25/2019 53.94 54 53.938 53.96 330,814
02/22/2019 53.86 54 53.86 53.97 433,955
02/21/2019 53.77 53.78 53.71 53.78 507,397
02/20/2019 53.88 53.88 53.81 53.87 293,283
02/19/2019 53.93 53.93 53.84 53.9 334,857
02/15/2019 53.81 53.8672 53.81 53.85 262,483
02/14/2019 53.89 53.89 53.77 53.81 462,153
02/13/2019 53.71 53.76 53.69 53.73 270,392
02/12/2019 53.76 53.82 53.75 53.81 411,863
02/11/2019 53.79 53.81 53.76 53.79 262,106
02/08/2019 53.81 53.87 53.7837 53.82 351,485
02/07/2019 53.76 53.785 53.69 53.78 423,785
02/06/2019 53.77 53.79 53.69 53.72 369,486
02/05/2019 53.69 53.79 53.69 53.71 483,872
02/04/2019 53.56 53.66 53.53 53.6 926,014
02/01/2019 53.74 53.75 53.61 53.66 1,187,659
01/31/2019 53.86 53.98 53.85 53.94 760,309
01/30/2019 53.52 53.71 53.4619 53.67 460,789
01/29/2019 53.47 53.51 53.44 53.49 500,723
01/28/2019 53.37 53.42 53.33 53.4 547,351
01/25/2019 53.39 53.41 53.34 53.35 1,127,795
01/24/2019 53.42 53.44 53.37 53.37 532,040
01/23/2019 53.1 53.25 53.1 53.25 812,653
01/22/2019 53.07 53.17 53.0642 53.14 829,704
01/18/2019 53 53.07 52.96 53.03 894,563
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for IGIB

Research Brokers before you trade

Want to trade FX?



Smart Portfolio