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 |
| Mar 14, 2016 | $47.41 | $47.42 | $47.17 | $47.22 | 148 800 |
| Mar 11, 2016 | $47.30 | $47.49 | $47.30 | $47.39 | 70 400 |
| Mar 10, 2016 | $47.15 | $47.40 | $47.05 | $47.22 | 304 800 |
| Mar 09, 2016 | $46.94 | $47.17 | $46.90 | $46.96 | 171 200 |
| Mar 08, 2016 | $47.28 | $47.41 | $47.20 | $47.29 | 65 200 |
| Mar 07, 2016 | $46.78 | $47.03 | $46.74 | $46.99 | 123 200 |
| Mar 04, 2016 | $46.92 | $47.14 | $46.83 | $46.91 | 518 400 |
| Mar 03, 2016 | $46.58 | $46.92 | $46.58 | $46.92 | 268 400 |
| Mar 02, 2016 | $46.40 | $46.60 | $46.33 | $46.56 | 354 400 |
| Mar 01, 2016 | $46.72 | $46.78 | $46.44 | $46.59 | 254 200 |
| Feb 29, 2016 | $46.60 | $46.78 | $46.60 | $46.74 | 110 000 |
| Feb 26, 2016 | $46.81 | $46.84 | $46.59 | $46.68 | 124 000 |
| Feb 25, 2016 | $46.99 | $47.12 | $46.87 | $47.03 | 138 800 |
| Feb 24, 2016 | $46.93 | $47.15 | $46.79 | $46.90 | 118 400 |
| Feb 23, 2016 | $46.73 | $46.92 | $46.72 | $46.85 | 61 400 |
| Feb 22, 2016 | $46.78 | $46.84 | $46.68 | $46.84 | 78 800 |
| Feb 19, 2016 | $46.86 | $47.07 | $46.85 | $46.96 | 249 400 |
| Feb 18, 2016 | $46.63 | $46.96 | $46.61 | $46.96 | 95 600 |
| Feb 17, 2016 | $46.62 | $46.81 | $46.60 | $46.76 | 336 600 |
| Feb 16, 2016 | $46.90 | $46.95 | $46.62 | $46.73 | 101 000 |
| Feb 12, 2016 | $47.13 | $47.18 | $46.93 | $47.09 | 89 400 |
| Feb 11, 2016 | $47.48 | $47.65 | $47.33 | $47.39 | 86 800 |
| Feb 10, 2016 | $47.04 | $47.31 | $46.87 | $47.30 | 271 400 |
| Feb 09, 2016 | $47.08 | $47.23 | $46.98 | $47.06 | 71 600 |
| Feb 08, 2016 | $46.79 | $46.91 | $46.51 | $46.78 | 339 400 |
