NASDAQ:IGOV
iShares S&P/Citigroup International ETF Price (Quote)
$39.10
+0.290 (+0.747%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.16 | $39.83 | Friday, 3rd May 2024 IGOV stock ended at $39.10. This is 0.747% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.641% from a day low at $38.99 to a day high of $39.24. |
| 90 days | $38.16 | $40.80 | |
| 52 weeks | $36.55 | $41.93 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $39.52 | $39.57 | $39.35 | $39.46 | 1 523 680 |
| Jun 09, 2023 | $39.41 | $39.49 | $39.29 | $39.44 | 95 963 |
| Jun 08, 2023 | $39.13 | $39.39 | $39.13 | $39.38 | 119 015 |
| Jun 07, 2023 | $39.21 | $39.27 | $38.93 | $38.96 | 138 966 |
| Jun 06, 2023 | $39.12 | $39.24 | $39.00 | $39.23 | 200 105 |
| Jun 05, 2023 | $39.05 | $39.21 | $39.00 | $39.15 | 133 749 |
| Jun 02, 2023 | $39.47 | $39.53 | $39.18 | $39.19 | 56 470 |
| Jun 01, 2023 | $39.30 | $39.62 | $39.30 | $39.57 | 278 946 |
| May 31, 2023 | $39.08 | $39.29 | $38.99 | $39.19 | 124 509 |
| May 30, 2023 | $39.07 | $39.37 | $39.03 | $39.11 | 835 643 |
| May 26, 2023 | $38.72 | $38.84 | $38.67 | $38.76 | 178 393 |
| May 25, 2023 | $38.90 | $38.93 | $38.63 | $38.66 | 187 882 |
| May 24, 2023 | $39.22 | $39.23 | $38.94 | $39.01 | 105 030 |
| May 23, 2023 | $39.19 | $39.27 | $39.01 | $39.22 | 122 783 |
| May 22, 2023 | $38.98 | $39.91 | $38.98 | $39.42 | 279 710 |
| May 19, 2023 | $39.26 | $39.56 | $39.23 | $39.37 | 106 930 |
| May 18, 2023 | $39.41 | $39.43 | $39.18 | $39.25 | 79 832 |
| May 17, 2023 | $39.88 | $39.88 | $39.72 | $39.82 | 68 889 |
| May 16, 2023 | $40.02 | $40.10 | $39.85 | $39.90 | 128 854 |
| May 15, 2023 | $40.02 | $40.13 | $39.97 | $40.01 | 168 780 |
| May 12, 2023 | $40.30 | $40.30 | $39.95 | $40.06 | 159 395 |
| May 11, 2023 | $40.55 | $40.57 | $40.41 | $40.42 | 41 521 |
| May 10, 2023 | $40.40 | $40.55 | $40.35 | $40.55 | 170 229 |
| May 09, 2023 | $40.25 | $40.25 | $40.17 | $40.18 | 84 742 |
| May 08, 2023 | $40.49 | $40.53 | $40.28 | $40.32 | 61 369 |
