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 |
| Feb 22, 2024 | $39.55 | $39.62 | $39.45 | $39.62 | 78 189 |
| Feb 21, 2024 | $39.59 | $39.59 | $39.38 | $39.46 | 34 935 |
| Feb 20, 2024 | $39.68 | $39.72 | $39.45 | $39.52 | 63 761 |
| Feb 16, 2024 | $39.40 | $39.50 | $39.18 | $39.44 | 69 437 |
| Feb 15, 2024 | $39.58 | $39.67 | $39.37 | $39.50 | 32 927 |
| Feb 14, 2024 | $39.20 | $39.37 | $39.16 | $39.35 | 194 879 |
| Feb 13, 2024 | $39.12 | $39.20 | $38.95 | $38.98 | 59 789 |
| Feb 12, 2024 | $39.41 | $39.56 | $39.35 | $39.50 | 34 224 |
| Feb 09, 2024 | $39.42 | $39.52 | $39.30 | $39.48 | 48 633 |
| Feb 08, 2024 | $39.47 | $39.53 | $39.34 | $39.43 | 35 785 |
| Feb 07, 2024 | $39.63 | $39.64 | $39.51 | $39.57 | 336 979 |
| Feb 06, 2024 | $39.45 | $39.63 | $39.32 | $39.63 | 48 627 |
| Feb 05, 2024 | $39.48 | $39.48 | $39.27 | $39.42 | 58 068 |
| Feb 02, 2024 | $39.94 | $39.95 | $39.67 | $39.85 | 113 829 |
| Feb 01, 2024 | $39.98 | $40.35 | $39.94 | $40.32 | 455 658 |
| Jan 31, 2024 | $40.17 | $40.30 | $39.87 | $39.96 | 120 774 |
| Jan 30, 2024 | $40.03 | $40.04 | $39.80 | $39.96 | 64 844 |
| Jan 29, 2024 | $39.93 | $39.99 | $39.72 | $39.98 | 285 795 |
| Jan 26, 2024 | $39.77 | $39.83 | $39.60 | $39.80 | 31 271 |
| Jan 25, 2024 | $39.99 | $39.99 | $39.72 | $39.77 | 62 835 |
| Jan 24, 2024 | $39.98 | $40.02 | $39.68 | $39.73 | 108 957 |
| Jan 23, 2024 | $39.78 | $39.78 | $39.51 | $39.64 | 33 446 |
| Jan 22, 2024 | $39.95 | $39.97 | $39.80 | $39.81 | 50 057 |
| Jan 19, 2024 | $39.77 | $39.81 | $39.66 | $39.79 | 224 409 |
| Jan 18, 2024 | $39.79 | $39.79 | $39.60 | $39.70 | 34 143 |
