NASDAQ:IGOV
iShares S&P/Citigroup International ETF Price (Quote)
$38.42
-0.250 (-0.646%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.24 | $40.22 | Wednesday, 24th Apr 2024 IGOV stock ended at $38.42. This is 0.646% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 0.365% from a day low at $38.35 to a day high of $38.49. |
| 90 days | $38.24 | $40.80 | |
| 52 weeks | $36.55 | $41.93 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $38.49 | $38.49 | $38.35 | $38.42 | 77 959 |
| Apr 23, 2024 | $38.47 | $38.70 | $38.47 | $38.67 | 34 928 |
| Apr 22, 2024 | $38.47 | $38.57 | $38.43 | $38.53 | 20 856 |
| Apr 19, 2024 | $38.51 | $38.59 | $38.46 | $38.46 | 191 694 |
| Apr 18, 2024 | $38.61 | $38.61 | $38.32 | $38.45 | 37 023 |
| Apr 17, 2024 | $38.64 | $38.65 | $38.42 | $38.61 | 26 580 |
| Apr 16, 2024 | $38.61 | $38.61 | $38.24 | $38.38 | 38 383 |
| Apr 15, 2024 | $38.61 | $38.72 | $38.56 | $38.67 | 112 804 |
| Apr 12, 2024 | $39.39 | $39.39 | $38.81 | $38.83 | 87 258 |
| Apr 11, 2024 | $39.39 | $39.39 | $38.81 | $38.99 | 44 340 |
| Apr 10, 2024 | $39.36 | $39.36 | $38.99 | $39.08 | 40 724 |
| Apr 09, 2024 | $39.83 | $39.83 | $39.56 | $39.68 | 28 586 |
| Apr 08, 2024 | $39.57 | $39.57 | $39.40 | $39.51 | 25 068 |
| Apr 05, 2024 | $39.42 | $39.60 | $39.40 | $39.49 | 47 323 |
| Apr 04, 2024 | $39.71 | $39.73 | $39.24 | $39.66 | 76 917 |
| Apr 03, 2024 | $39.39 | $39.60 | $38.92 | $39.44 | 310 758 |
| Apr 02, 2024 | $39.29 | $39.33 | $38.93 | $39.33 | 150 374 |
| Apr 01, 2024 | $39.06 | $39.46 | $39.05 | $39.23 | 218 785 |
| Mar 28, 2024 | $39.97 | $39.97 | $39.61 | $39.63 | 42 677 |
| Mar 27, 2024 | $39.98 | $39.98 | $39.70 | $39.81 | 101 829 |
| Mar 26, 2024 | $40.22 | $40.22 | $39.67 | $39.73 | 28 080 |
| Mar 25, 2024 | $40.11 | $40.11 | $39.42 | $39.69 | 26 605 |
| Mar 22, 2024 | $40.25 | $40.25 | $39.57 | $39.73 | 31 440 |
| Mar 21, 2024 | $39.85 | $39.90 | $39.60 | $39.75 | 48 812 |
| Mar 20, 2024 | $40.06 | $40.06 | $39.58 | $39.89 | 42 548 |
