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 |
| Dec 08, 2023 | $39.39 | $39.82 | $39.30 | $39.43 | 60 790 |
| Dec 07, 2023 | $39.59 | $39.92 | $39.59 | $39.77 | 158 629 |
| Dec 06, 2023 | $39.58 | $39.69 | $39.54 | $39.66 | 47 885 |
| Dec 05, 2023 | $39.51 | $39.51 | $39.36 | $39.48 | 175 244 |
| Dec 04, 2023 | $39.25 | $39.52 | $39.20 | $39.34 | 108 622 |
| Dec 01, 2023 | $39.21 | $39.57 | $39.11 | $39.52 | 124 540 |
| Nov 30, 2023 | $39.16 | $39.59 | $39.06 | $39.11 | 193 347 |
| Nov 29, 2023 | $39.57 | $39.66 | $39.46 | $39.56 | 87 239 |
| Nov 28, 2023 | $39.22 | $39.46 | $39.20 | $39.37 | 92 005 |
| Nov 27, 2023 | $39.03 | $39.15 | $38.89 | $39.11 | 148 310 |
| Nov 24, 2023 | $38.87 | $38.93 | $38.66 | $38.84 | 32 912 |
| Nov 22, 2023 | $38.95 | $38.97 | $38.75 | $38.86 | 54 351 |
| Nov 21, 2023 | $39.22 | $39.27 | $38.76 | $38.98 | 61 397 |
| Nov 20, 2023 | $38.82 | $39.00 | $38.65 | $38.97 | 106 687 |
| Nov 17, 2023 | $38.76 | $38.79 | $38.65 | $38.78 | 53 461 |
| Nov 16, 2023 | $38.30 | $38.65 | $38.29 | $38.47 | 1 693 001 |
| Nov 15, 2023 | $38.50 | $38.55 | $38.31 | $38.32 | 110 874 |
| Nov 14, 2023 | $38.21 | $38.61 | $38.21 | $38.55 | 71 864 |
| Nov 13, 2023 | $37.49 | $37.73 | $37.49 | $37.68 | 77 473 |
| Nov 10, 2023 | $37.68 | $37.70 | $37.56 | $37.62 | 82 190 |
| Nov 09, 2023 | $37.83 | $37.95 | $37.56 | $37.56 | 124 310 |
| Nov 08, 2023 | $37.84 | $37.97 | $37.76 | $37.90 | 79 232 |
| Nov 07, 2023 | $37.71 | $37.84 | $37.58 | $37.74 | 42 062 |
| Nov 06, 2023 | $37.74 | $37.87 | $37.66 | $37.67 | 378 864 |
| Nov 03, 2023 | $37.75 | $37.91 | $37.70 | $37.78 | 1 953 591 |
