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 |
| Nov 02, 2023 | $37.49 | $37.49 | $37.27 | $37.33 | 94 759 |
| Nov 01, 2023 | $36.66 | $36.99 | $36.60 | $36.97 | 110 208 |
| Oct 31, 2023 | $36.90 | $36.93 | $36.72 | $36.75 | 180 214 |
| Oct 30, 2023 | $36.86 | $37.01 | $36.82 | $36.98 | 97 593 |
| Oct 27, 2023 | $36.86 | $36.92 | $36.82 | $36.86 | 101 487 |
| Oct 26, 2023 | $36.68 | $36.83 | $36.66 | $36.81 | 138 972 |
| Oct 25, 2023 | $36.80 | $36.82 | $36.65 | $36.68 | 62 864 |
| Oct 24, 2023 | $37.02 | $37.03 | $36.90 | $36.97 | 195 864 |
| Oct 23, 2023 | $36.80 | $37.12 | $36.69 | $37.10 | 103 676 |
| Oct 20, 2023 | $36.78 | $36.87 | $36.78 | $36.87 | 59 023 |
| Oct 19, 2023 | $36.78 | $36.91 | $36.70 | $36.78 | 67 252 |
| Oct 18, 2023 | $36.86 | $36.88 | $36.70 | $36.74 | 112 118 |
| Oct 17, 2023 | $37.09 | $37.09 | $36.70 | $37.00 | 233 260 |
| Oct 16, 2023 | $37.08 | $37.17 | $37.02 | $37.15 | 54 000 |
| Oct 13, 2023 | $37.18 | $37.21 | $37.10 | $37.17 | 82 079 |
| Oct 12, 2023 | $37.41 | $37.41 | $37.04 | $37.07 | 309 433 |
| Oct 11, 2023 | $37.56 | $37.57 | $37.43 | $37.54 | 164 748 |
| Oct 10, 2023 | $37.37 | $37.48 | $37.12 | $37.36 | 2 970 372 |
| Oct 09, 2023 | $36.92 | $37.24 | $36.92 | $37.24 | 63 400 |
| Oct 06, 2023 | $36.72 | $37.05 | $36.71 | $36.99 | 104 772 |
| Oct 05, 2023 | $36.88 | $37.00 | $36.78 | $36.99 | 56 622 |
| Oct 04, 2023 | $36.77 | $36.84 | $36.61 | $36.80 | 261 243 |
| Oct 03, 2023 | $36.68 | $36.75 | $36.55 | $36.65 | 288 330 |
| Oct 02, 2023 | $37.01 | $37.06 | $36.70 | $36.79 | 380 866 |
| Sep 29, 2023 | $37.37 | $37.37 | $37.08 | $37.17 | 1 493 867 |
