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 |
| Jul 19, 2023 | $40.64 | $40.70 | $40.48 | $40.63 | 1 185 773 |
| Jul 18, 2023 | $40.70 | $40.86 | $40.65 | $40.71 | 128 379 |
| Jul 17, 2023 | $40.41 | $40.56 | $40.36 | $40.53 | 51 015 |
| Jul 14, 2023 | $40.57 | $40.58 | $40.36 | $40.45 | 731 306 |
| Jul 13, 2023 | $40.45 | $40.70 | $40.41 | $40.67 | 263 204 |
| Jul 12, 2023 | $39.81 | $40.14 | $39.79 | $40.05 | 1 506 079 |
| Jul 11, 2023 | $39.34 | $39.44 | $39.26 | $39.42 | 371 759 |
| Jul 10, 2023 | $39.20 | $39.34 | $39.06 | $39.34 | 214 784 |
| Jul 07, 2023 | $39.03 | $39.32 | $38.99 | $39.24 | 63 354 |
| Jul 06, 2023 | $39.10 | $39.10 | $38.80 | $39.03 | 150 113 |
| Jul 05, 2023 | $39.46 | $39.49 | $39.06 | $39.25 | 105 083 |
| Jul 03, 2023 | $39.49 | $39.66 | $39.38 | $39.50 | 270 215 |
| Jun 30, 2023 | $39.41 | $39.64 | $39.40 | $39.59 | 195 443 |
| Jun 29, 2023 | $39.37 | $39.42 | $39.26 | $39.34 | 48 286 |
| Jun 28, 2023 | $39.71 | $39.81 | $39.57 | $39.72 | 79 126 |
| Jun 27, 2023 | $39.96 | $39.96 | $39.63 | $39.79 | 277 661 |
| Jun 26, 2023 | $39.74 | $39.86 | $39.68 | $39.85 | 81 392 |
| Jun 23, 2023 | $39.75 | $39.75 | $39.53 | $39.63 | 54 545 |
| Jun 22, 2023 | $39.74 | $39.79 | $39.59 | $39.69 | 67 431 |
| Jun 21, 2023 | $39.69 | $40.00 | $39.62 | $40.00 | 124 654 |
| Jun 20, 2023 | $39.52 | $39.77 | $39.52 | $39.77 | 196 479 |
| Jun 16, 2023 | $39.78 | $39.85 | $39.74 | $39.76 | 70 246 |
| Jun 15, 2023 | $39.58 | $39.84 | $39.54 | $39.76 | 81 884 |
| Jun 14, 2023 | $39.63 | $39.67 | $39.32 | $39.40 | 136 913 |
| Jun 13, 2023 | $39.65 | $39.65 | $39.08 | $39.36 | 153 726 |
