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 |
| 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 |
| Mar 19, 2024 | $39.72 | $39.79 | $39.62 | $39.65 | 31 528 |
| Mar 18, 2024 | $39.74 | $39.88 | $39.67 | $39.72 | 50 173 |
| Mar 15, 2024 | $39.87 | $39.93 | $39.74 | $39.82 | 51 139 |
| Mar 14, 2024 | $40.04 | $40.08 | $39.81 | $39.88 | 19 230 |
| Mar 13, 2024 | $40.26 | $40.32 | $40.19 | $40.24 | 29 534 |
| Mar 12, 2024 | $40.15 | $40.30 | $40.12 | $40.25 | 40 783 |
| Mar 11, 2024 | $40.43 | $40.51 | $40.28 | $40.39 | 55 142 |
| Mar 08, 2024 | $40.63 | $40.80 | $40.44 | $40.50 | 126 840 |
| Mar 07, 2024 | $40.24 | $40.39 | $40.21 | $40.39 | 141 333 |
| Mar 06, 2024 | $40.10 | $40.22 | $39.99 | $40.13 | 40 170 |
| Mar 05, 2024 | $39.96 | $39.99 | $39.86 | $39.91 | 38 700 |
| Mar 04, 2024 | $39.70 | $39.83 | $39.56 | $39.69 | 49 355 |
| Mar 01, 2024 | $39.63 | $39.73 | $39.35 | $39.66 | 47 933 |
| Feb 29, 2024 | $39.54 | $39.74 | $39.51 | $39.53 | 83 948 |
| Feb 28, 2024 | $39.42 | $39.55 | $39.42 | $39.53 | 26 963 |
| Feb 27, 2024 | $39.64 | $39.64 | $39.50 | $39.57 | 42 420 |
| Feb 26, 2024 | $39.72 | $39.72 | $39.54 | $39.60 | 35 409 |
| Feb 23, 2024 | $39.69 | $39.72 | $39.59 | $39.69 | 83 147 |
