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 |
| Sep 28, 2023 | $36.98 | $37.13 | $36.87 | $37.09 | 111 187 |
| Sep 27, 2023 | $37.25 | $37.25 | $36.89 | $36.98 | 142 093 |
| Sep 26, 2023 | $37.37 | $37.45 | $37.22 | $37.23 | 85 458 |
| Sep 25, 2023 | $37.44 | $37.49 | $37.33 | $37.40 | 76 365 |
| Sep 22, 2023 | $37.66 | $37.76 | $37.65 | $37.67 | 60 681 |
| Sep 21, 2023 | $37.61 | $37.78 | $37.55 | $37.67 | 69 296 |
| Sep 20, 2023 | $37.95 | $38.06 | $37.74 | $37.74 | 62 612 |
| Sep 19, 2023 | $37.83 | $37.85 | $37.74 | $37.75 | 225 234 |
| Sep 18, 2023 | $37.71 | $37.84 | $37.66 | $37.81 | 897 098 |
| Sep 15, 2023 | $37.93 | $37.94 | $37.82 | $37.82 | 49 238 |
| Sep 14, 2023 | $38.08 | $38.14 | $37.95 | $37.98 | 92 063 |
| Sep 13, 2023 | $38.09 | $38.24 | $38.06 | $38.10 | 60 211 |
| Sep 12, 2023 | $38.04 | $38.16 | $38.03 | $38.09 | 62 966 |
| Sep 11, 2023 | $38.16 | $38.21 | $38.10 | $38.17 | 133 783 |
| Sep 08, 2023 | $38.15 | $38.25 | $38.03 | $38.03 | 109 130 |
| Sep 07, 2023 | $38.03 | $38.08 | $37.99 | $38.04 | 69 564 |
| Sep 06, 2023 | $38.18 | $38.18 | $37.94 | $38.03 | 151 584 |
| Sep 05, 2023 | $38.24 | $38.24 | $38.01 | $38.04 | 2 366 946 |
| Sep 01, 2023 | $39.01 | $39.01 | $38.47 | $38.52 | 155 097 |
| Aug 31, 2023 | $38.81 | $38.92 | $38.76 | $38.87 | 88 863 |
| Aug 30, 2023 | $38.97 | $39.03 | $38.87 | $38.89 | 80 077 |
| Aug 29, 2023 | $38.55 | $38.91 | $38.36 | $38.89 | 1 149 126 |
| Aug 28, 2023 | $38.50 | $38.54 | $38.42 | $38.50 | 77 022 |
| Aug 25, 2023 | $38.47 | $38.64 | $38.28 | $38.50 | 349 324 |
| Aug 24, 2023 | $38.61 | $38.72 | $38.52 | $38.57 | 364 778 |
