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 |
| Aug 23, 2023 | $38.57 | $38.86 | $38.52 | $38.82 | 168 697 |
| Aug 22, 2023 | $38.37 | $38.49 | $38.32 | $38.43 | 244 119 |
| Aug 21, 2023 | $38.38 | $38.45 | $38.26 | $38.38 | 93 275 |
| Aug 18, 2023 | $38.46 | $38.65 | $38.41 | $38.55 | 79 785 |
| Aug 17, 2023 | $38.51 | $38.52 | $38.27 | $38.40 | 74 534 |
| Aug 16, 2023 | $38.56 | $38.63 | $38.38 | $38.44 | 234 828 |
| Aug 15, 2023 | $38.70 | $38.75 | $38.52 | $38.52 | 52 812 |
| Aug 14, 2023 | $38.65 | $38.79 | $38.53 | $38.67 | 219 742 |
| Aug 11, 2023 | $38.95 | $39.08 | $38.87 | $38.87 | 55 581 |
| Aug 10, 2023 | $39.45 | $39.54 | $39.15 | $39.15 | 62 519 |
| Aug 09, 2023 | $39.40 | $39.43 | $39.33 | $39.33 | 50 947 |
| Aug 08, 2023 | $39.36 | $39.41 | $39.28 | $39.37 | 45 667 |
| Aug 07, 2023 | $39.42 | $39.42 | $39.24 | $39.27 | 340 404 |
| Aug 04, 2023 | $39.36 | $39.52 | $39.30 | $39.44 | 389 757 |
| Aug 03, 2023 | $39.06 | $39.20 | $39.01 | $39.08 | 84 712 |
| Aug 02, 2023 | $39.58 | $39.58 | $39.20 | $39.21 | 2 278 700 |
| Aug 01, 2023 | $39.45 | $39.53 | $39.29 | $39.35 | 106 808 |
| Jul 31, 2023 | $39.68 | $39.79 | $39.65 | $39.65 | 111 208 |
| Jul 28, 2023 | $39.75 | $39.82 | $39.70 | $39.78 | 22 285 |
| Jul 27, 2023 | $40.05 | $40.05 | $39.64 | $39.67 | 50 434 |
| Jul 26, 2023 | $40.10 | $40.22 | $39.99 | $40.19 | 63 796 |
| Jul 25, 2023 | $39.93 | $40.09 | $39.89 | $40.09 | 159 631 |
| Jul 24, 2023 | $40.10 | $40.21 | $39.97 | $39.99 | 1 760 865 |
| Jul 21, 2023 | $40.20 | $40.23 | $40.10 | $40.17 | 68 642 |
| Jul 20, 2023 | $40.49 | $40.49 | $40.14 | $40.28 | 53 350 |
