(IGOV)
NASDAQ: IGOV
· Real-Time Price · USD
42.38
0.51 (1.22%)
At close: Aug 22, 2025, 3:59 PM
42.37
-0.02%
After-hours: Aug 22, 2025, 04:55 PM EDT
IGOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 42.20 | 42.20 | 41.83 | 41.87 | 41.87 | -0.71% | 287,092 |
| Aug 20, 2025 | 42.12 | 42.24 | 42.01 | 42.17 | 42.17 | 0.12% | 82,218 |
| Aug 19, 2025 | 42.24 | 42.24 | 42.07 | 42.12 | 42.12 | -0.14% | 75,100 |
| Aug 18, 2025 | 42.13 | 42.26 | 42.10 | 42.18 | 42.18 | -0.17% | 87,300 |
| Aug 15, 2025 | 42.29 | 42.36 | 42.22 | 42.25 | 42.25 | -0.07% | 83,000 |
| Aug 14, 2025 | 42.42 | 42.55 | 42.21 | 42.28 | 42.28 | -0.66% | 93,300 |
| Aug 13, 2025 | 42.50 | 42.60 | 42.36 | 42.56 | 42.56 | 0.71% | 229,810 |
| Aug 12, 2025 | 42.03 | 42.33 | 42.00 | 42.26 | 42.26 | 0.17% | 180,400 |
| Aug 11, 2025 | 42.22 | 42.29 | 42.15 | 42.19 | 42.19 | -0.28% | 96,700 |
| Aug 8, 2025 | 42.52 | 42.52 | 42.25 | 42.31 | 42.31 | -0.28% | 180,935 |
| Aug 7, 2025 | 42.58 | 42.88 | 42.32 | 42.43 | 42.43 | 0.07% | 187,434 |
| Aug 6, 2025 | 42.32 | 42.45 | 42.23 | 42.40 | 42.40 | 0.55% | 139,406 |
| Aug 5, 2025 | 41.77 | 42.29 | 41.71 | 42.17 | 42.17 | 0.05% | 200,206 |
| Aug 4, 2025 | 42.13 | 42.32 | 42.09 | 42.15 | 42.15 | 0.07% | 172,800 |
| Aug 1, 2025 | 41.73 | 42.31 | 41.72 | 42.12 | 42.12 | 1.64% | 269,200 |
| Jul 31, 2025 | 41.50 | 41.64 | 41.40 | 41.44 | 41.44 | -0.29% | 2,956,100 |
| Jul 30, 2025 | 41.74 | 41.85 | 41.42 | 41.56 | 41.56 | -1.00% | 163,100 |
| Jul 29, 2025 | 42.14 | 42.14 | 41.84 | 41.98 | 41.98 | -0.19% | 310,600 |
| Jul 28, 2025 | 42.30 | 42.30 | 42.01 | 42.06 | 42.06 | -0.92% | 177,200 |
| Jul 25, 2025 | 42.25 | 42.45 | 42.00 | 42.45 | 42.45 | -0.31% | 1,334,134 |