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 |
| Jan 17, 2024 | $39.85 | $39.85 | $39.65 | $39.75 | 42 099 |
| Jan 16, 2024 | $40.23 | $40.23 | $39.88 | $39.98 | 312 079 |
| Jan 12, 2024 | $40.74 | $40.77 | $40.50 | $40.58 | 49 103 |
| Jan 11, 2024 | $40.48 | $40.55 | $40.26 | $40.55 | 47 219 |
| Jan 10, 2024 | $40.48 | $40.51 | $40.33 | $40.36 | 42 259 |
| Jan 09, 2024 | $40.50 | $40.50 | $40.32 | $40.40 | 187 623 |
| Jan 08, 2024 | $40.36 | $40.71 | $40.36 | $40.56 | 125 294 |
| Jan 05, 2024 | $40.52 | $40.73 | $40.02 | $40.39 | 159 055 |
| Jan 04, 2024 | $40.53 | $40.68 | $40.16 | $40.53 | 195 792 |
| Jan 03, 2024 | $40.76 | $40.89 | $40.63 | $40.87 | 68 202 |
| Jan 02, 2024 | $40.93 | $41.02 | $40.80 | $40.82 | 279 796 |
| Dec 29, 2023 | $41.27 | $41.49 | $41.27 | $41.33 | 400 495 |
| Dec 28, 2023 | $41.73 | $41.81 | $41.47 | $41.52 | 17 147 |
| Dec 27, 2023 | $41.72 | $41.93 | $41.62 | $41.77 | 122 976 |
| Dec 26, 2023 | $41.26 | $41.48 | $41.21 | $41.42 | 62 449 |
| Dec 22, 2023 | $41.42 | $41.51 | $41.30 | $41.36 | 127 483 |
| Dec 21, 2023 | $41.28 | $41.36 | $41.16 | $41.32 | 255 533 |
| Dec 20, 2023 | $41.22 | $41.22 | $41.01 | $41.02 | 40 274 |
| Dec 19, 2023 | $40.85 | $41.08 | $40.85 | $40.95 | 30 389 |
| Dec 18, 2023 | $40.78 | $40.78 | $40.56 | $40.66 | 38 918 |
| Dec 15, 2023 | $40.79 | $40.98 | $40.63 | $40.70 | 85 666 |
| Dec 14, 2023 | $40.64 | $41.00 | $40.51 | $40.75 | 76 609 |
| Dec 13, 2023 | $39.84 | $40.33 | $39.55 | $40.27 | 149 832 |
| Dec 12, 2023 | $39.57 | $39.58 | $39.36 | $39.56 | 112 498 |
| Dec 11, 2023 | $39.30 | $39.37 | $39.21 | $39.37 | 12 919 215 |
