Quantcast

Historical Stock Prices

IGSB 
$51.89
*  
0.02
0.04%
Get IGSB Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading IGSB 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-OCT-2018 TO 18-JAN-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.
01/18/2019 51.87 51.92 51.86 51.89 1,837,893
01/17/2019 51.89 51.9 51.85 51.87 1,004,930
01/16/2019 51.82 51.87 51.82 51.85 910,077
01/15/2019 51.85 51.8699 51.805 51.83 2,680,245
01/14/2019 51.79 51.83 51.76 51.8 2,216,365
01/11/2019 51.77 51.81 51.77 51.8 683,982
01/10/2019 51.76 51.7995 51.69 51.73 1,132,797
01/09/2019 51.67 51.73 51.66 51.7 1,595,868
01/08/2019 51.65 51.67 51.63 51.67 1,134,902
01/07/2019 51.74 51.74 51.65 51.68 848,749
01/04/2019 51.71 51.72 51.67 51.7 1,261,907
01/03/2019 51.7 51.79 51.67 51.76 2,506,925
01/02/2019 51.68 51.7 51.65 51.7 1,347,265
12/31/2018 51.65 51.71 51.62 51.64 2,246,111
12/28/2018 51.54 51.67 51.53 51.63 1,900,359
12/27/2018 51.52 51.56 51.49 51.52 4,327,388
12/26/2018 51.49 51.52 51.43 51.44 1,663,690
12/24/2018 51.5 51.53 51.45 51.47 913,259
12/21/2018 51.45 51.49 51.45 51.47 1,034,292
12/20/2018 51.51 51.51 51.4 51.45 1,376,409
12/19/2018 51.52 51.53 51.42 51.49 1,924,583
12/18/2018 51.48 51.53 51.44 51.49 1,349,926
12/17/2018 51.56 51.6 51.53 51.55 1,204,603
12/14/2018 51.56 51.56 51.51 51.55 1,312,328
12/13/2018 51.46 51.53 51.46 51.51 2,038,603
12/12/2018 51.44 51.49 51.42 51.46 949,362
12/11/2018 51.43 51.48 51.43 51.47 1,112,764
12/10/2018 51.51 51.51 51.44 51.46 1,330,900
12/07/2018 51.39 51.53 51.39 51.48 1,613,491
12/06/2018 51.39 51.45 51.36 51.41 3,519,151
12/04/2018 51.39 51.4 51.32 51.35 1,584,835
12/03/2018 51.41 51.44 51.38 51.44 2,559,436
11/30/2018 51.54 51.5617 51.5 51.51 679,450
11/29/2018 51.58 51.59 51.55 51.58 3,146,538
11/28/2018 51.54 51.58 51.45 51.55 2,180,796
11/27/2018 51.51 51.53 51.49 51.52 610,705
11/26/2018 51.52 51.56 51.51 51.55 499,553
11/23/2018 51.6 51.6 51.56 51.56 287,333
11/21/2018 51.51 51.58 51.505 51.55 815,119
11/20/2018 51.51 51.55 51.49 51.5 865,523
11/19/2018 51.54 51.58 51.52 51.55 788,453
11/16/2018 51.56 51.6 51.535 51.58 619,197
11/15/2018 51.5 51.551 51.49 51.5 1,005,310
11/14/2018 51.49 51.56 51.475 51.52 617,902
11/13/2018 51.49 51.53 51.49 51.51 588,372
11/12/2018 51.51 51.55 51.49 51.52 516,185
11/09/2018 51.5 51.54 51.49 51.49 708,334
11/08/2018 51.51 51.5277 51.47 51.51 1,110,503
11/07/2018 51.54 51.56 51.51 51.535 786,677
11/06/2018 51.5 51.55 51.48 51.49 872,506
11/05/2018 51.53 51.54 51.49 51.51 903,965
11/02/2018 51.52 51.5399 51.48 51.51 654,756
11/01/2018 51.54 51.6 51.5 51.57 1,016,637
10/31/2018 51.66 51.7 51.62 51.64 1,123,063
10/30/2018 51.7 51.71 51.66 51.68 676,078
10/29/2018 51.71 51.75 51.68 51.7 660,460
10/26/2018 51.74 51.76 51.7 51.72 750,752
10/25/2018 51.69 51.69 51.65 51.68 826,205
10/24/2018 51.69 51.72 51.65 51.71 853,678
10/23/2018 51.66 51.67 51.61 51.62 874,135
10/22/2018 51.64 51.64 51.59 51.59 852,366
10/19/2018 51.61 51.63 51.57 51.58 908,450
10/18/2018 51.6 51.66 51.58 51.63 431,875
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio