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 |
| Feb 05, 2016 | $46.53 | $46.59 | $46.41 | $46.57 | 257 200 |
| Feb 04, 2016 | $46.58 | $46.81 | $46.56 | $46.69 | 259 600 |
| Feb 03, 2016 | $45.71 | $46.54 | $45.71 | $46.39 | 97 800 |
| Feb 02, 2016 | $45.53 | $45.62 | $45.43 | $45.60 | 320 600 |
| Feb 01, 2016 | $45.48 | $45.59 | $45.03 | $45.36 | 444 400 |
| Jan 29, 2016 | $45.40 | $45.48 | $45.17 | $45.36 | 193 800 |
| Jan 28, 2016 | $45.44 | $45.56 | $45.30 | $45.51 | 57 000 |
| Jan 27, 2016 | $45.24 | $45.47 | $45.20 | $45.30 | 42 400 |
| Jan 26, 2016 | $45.07 | $45.25 | $45.05 | $45.20 | 80 000 |
| Jan 25, 2016 | $45.17 | $45.17 | $44.97 | $45.04 | 159 400 |
| Jan 22, 2016 | $45.13 | $45.13 | $44.88 | $44.89 | 304 200 |
| Jan 21, 2016 | $45.22 | $45.39 | $45.05 | $45.20 | 444 800 |
| Jan 20, 2016 | $45.20 | $45.39 | $45.15 | $45.16 | 354 400 |
| Jan 19, 2016 | $45.12 | $45.29 | $45.00 | $45.15 | 128 400 |
| Jan 15, 2016 | $45.40 | $45.50 | $45.14 | $45.23 | 195 600 |
| Jan 14, 2016 | $45.16 | $45.24 | $44.95 | $45.02 | 130 800 |
| Jan 13, 2016 | $44.95 | $45.19 | $44.95 | $45.14 | 362 800 |
| Jan 12, 2016 | $45.03 | $45.12 | $44.87 | $45.07 | 316 000 |
| Jan 11, 2016 | $45.10 | $45.21 | $44.93 | $44.93 | 658 200 |
| Jan 08, 2016 | $45.14 | $45.27 | $44.95 | $45.18 | 664 000 |
| Jan 07, 2016 | $44.95 | $45.30 | $44.86 | $45.30 | 295 600 |
| Jan 06, 2016 | $44.78 | $44.94 | $44.69 | $44.83 | 295 400 |
| Jan 05, 2016 | $44.77 | $44.77 | $44.62 | $44.71 | 206 000 |
