Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IGHG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29 2024 | 77.7283 | -0.02 | -0.03% | 78.07 | 78.07 | 77.6366 | 2,701 |
| Nov 27 2024 | 77.7519 | 0.12 | 0.16% | 78.83 | 78.83 | 77.36 | 7,238 |
| Nov 26 2024 | 77.63 | -0.21 | -0.27% | 79.05 | 79.05 | 77.4463 | 7,767 |
| Nov 25 2024 | 77.837 | -0.13 | -0.17% | 78.34 | 78.34 | 77.65 | 5,324 |
| Nov 22 2024 | 77.97 | 0.08 | 0.10% | 78.24 | 78.27 | 77.63 | 9,155 |
| Nov 21 2024 | 77.89 | -0.31 | -0.40% | 77.92 | 78.6099 | 77.63 | 8,393 |
| Nov 20 2024 | 78.20 | 0.54 | 0.70% | 78.31 | 78.31 | 77.622 | 6,573 |
| Nov 19 2024 | 77.66 | -0.55 | -0.70% | 78.23 | 78.25 | 77.64 | 13,817 |
| Nov 18 2024 | 78.21 | 0.27 | 0.35% | 77.86 | 78.3889 | 77.86 | 32,391 |
| Nov 15 2024 | 77.94 | 0.06 | 0.08% | 78.18 | 78.18 | 77.86 | 22,120 |
| Nov 14 2024 | 77.88 | -0.24 | -0.31% | 78.03 | 78.2041 | 77.6074 | 14,041 |
| Nov 13 2024 | 78.12 | -0.19 | -0.24% | 78.25 | 78.37 | 77.76 | 33,512 |
| Nov 12 2024 | 78.3092 | 0.21 | 0.27% | 78.10 | 78.4229 | 78.10 | 22,521 |
| Nov 11 2024 | 78.10 | -0.04 | -0.05% | 78.10 | 78.25 | 77.54 | 7,274 |
| Nov 08 2024 | 78.14 | -0.11 | -0.14% | 78.25 | 78.25 | 77.57 | 8,370 |
| Nov 07 2024 | 78.25 | 0.32 | 0.41% | 78.34 | 78.34 | 77.8301 | 60,248 |
| Nov 06 2024 | 77.9329 | 0.65 | 0.84% | 77.64 | 78.2699 | 77.64 | 4,083 |
| Nov 05 2024 | 77.28 | -0.15 | -0.20% | 77.69 | 77.78 | 77.28 | 57,130 |
| Nov 04 2024 | 77.4348 | 0.10 | 0.12% | 77.64 | 77.6486 | 77.23 | 15,092 |
| Nov 01 2024 | 77.3396 | 0.00 | 0.00% | 78.00 | 78.00 | 77.0214 | 7,736 |
| Oct 31 2024 | 77.34 | -0.34 | -0.44% | 77.645 | 77.94 | 77.31 | 10,651 |
| Oct 30 2024 | 77.68 | -0.08 | -0.10% | 77.65 | 77.9919 | 77.65 | 4,750 |
| Oct 29 2024 | 77.76 | 0.11 | 0.14% | 77.62 | 78.16 | 77.62 | 8,063 |
| Oct 28 2024 | 77.6501 | -0.30 | -0.38% | 77.35 | 78.10 | 77.35 | 16,500 |
| Oct 25 2024 | 77.95 | 0.41 | 0.53% | 77.96 | 78.4199 | 77.576 | 4,097 |
| Oct 24 2024 | 77.5419 | 0.28 | 0.36% | 77.97 | 77.97 | 77.25 | 5,946 |
| Oct 23 2024 | 77.26 | -0.77 | -0.99% | 77.77 | 77.87 | 77.26 | 20,031 |
| Oct 22 2024 | 78.03 | 0.23 | 0.30% | 77.60 | 78.03 | 77.60 | 11,061 |
| Oct 21 2024 | 77.80 | -0.03 | -0.04% | 78.06 | 78.06 | 77.65 | 6,495 |
| Oct 18 2024 | 77.83 | -0.33 | -0.42% | 78.10 | 78.10 | 77.6898 | 4,994 |
| Oct 17 2024 | 78.16 | 0.22 | 0.28% | 78.20 | 78.20 | 77.7223 | 8,706 |
| Oct 16 2024 | 77.94 | 0.25 | 0.32% | 78.02 | 78.02 | 77.6753 | 5,906 |
| Oct 15 2024 | 77.69 | -0.09 | -0.11% | 77.65 | 77.88 | 77.65 | 5,579 |
| Oct 14 2024 | 77.7794 | -0.02 | -0.03% | 77.81 | 77.89 | 77.52 | 7,865 |
| Oct 11 2024 | 77.80 | 0.22 | 0.28% | 77.56 | 77.88 | 77.5002 | 7,298 |
| Oct 10 2024 | 77.58 | 0.07 | 0.09% | 77.62 | 77.78 | 77.33 | 11,491 |
| Oct 09 2024 | 77.51 | -0.04 | -0.05% | 77.69 | 77.69 | 77.21 | 13,460 |
| Oct 08 2024 | 77.55 | 0.04 | 0.05% | 77.69 | 77.69 | 77.02 | 14,000 |
| Oct 07 2024 | 77.51 | 0.03 | 0.04% | 77.69 | 77.69 | 77.15 | 8,036 |
| Oct 04 2024 | 77.48 | 0.06 | 0.08% | 77.33 | 77.489 | 76.77 | 4,198 |
| Oct 03 2024 | 77.42 | 0.62 | 0.81% | 77.44 | 77.44 | 76.78 | 6,537 |
| Oct 02 2024 | 76.80 | -0.16 | -0.21% | 76.92 | 77.3383 | 76.77 | 6,091 |
| Oct 01 2024 | 76.96 | -0.06 | -0.08% | 77.03 | 77.3406 | 76.673 | 7,007 |
| Sep 30 2024 | 77.02 | -0.17 | -0.22% | 77.05 | 77.4597 | 77.01 | 10,850 |
| Sep 27 2024 | 77.19 | 0.23 | 0.30% | 77.28 | 77.28 | 77.12 | 3,066 |
| Sep 26 2024 | 76.96 | 0.55 | 0.72% | 77.11 | 77.2355 | 76.96 | 7,239 |
| Sep 25 2024 | 76.41 | -0.81 | -1.05% | 76.99 | 77.18 | 76.26 | 15,939 |
| Sep 24 2024 | 77.22 | 0.06 | 0.08% | 77.17 | 77.83 | 77.04 | 42,875 |
| Sep 23 2024 | 77.16 | 0.04 | 0.05% | 77.00 | 77.21 | 76.97 | 10,973 |
| Sep 20 2024 | 77.12 | 0.14 | 0.18% | 76.98 | 77.61 | 76.9116 | 8,379 |
| Sep 19 2024 | 76.98 | 0.26 | 0.34% | 76.91 | 77.12 | 76.90 | 17,440 |
| Sep 18 2024 | 76.72 | 0.21 | 0.27% | 76.46 | 76.72 | 75.06 | 21,344 |
| Sep 17 2024 | 76.51 | 0.30 | 0.39% | 76.24 | 76.51 | 76.24 | 23,561 |
| Sep 16 2024 | 76.21 | -0.10 | -0.13% | 76.16 | 76.31 | 76.07 | 24,580 |
| Sep 13 2024 | 76.31 | 0.21 | 0.28% | 76.00 | 76.32 | 76.00 | 38,029 |
| Sep 12 2024 | 76.10 | 0.15 | 0.20% | 75.82 | 76.10 | 75.82 | 11,842 |
| Sep 11 2024 | 75.95 | 0.02 | 0.03% | 75.92 | 75.96 | 75.57 | 33,187 |
| Sep 10 2024 | 75.93 | -0.16 | -0.21% | 75.96 | 76.0493 | 75.75 | 17,691 |
| Sep 09 2024 | 76.09 | -0.01 | -0.01% | 76.10 | 76.13 | 75.90 | 13,290 |
| Sep 06 2024 | 76.10 | -0.04 | -0.05% | 76.155 | 76.16 | 75.83 | 30,116 |
| Sep 05 2024 | 76.14 | 0.32 | 0.42% | 75.82 | 76.81 | 75.77 | 169,497 |
| Sep 04 2024 | 75.82 | -0.09 | -0.12% | 75.825 | 76.02 | 75.8101 | 31,727 |
| Sep 03 2024 | 75.91 | -0.78 | -1.02% | 76.11 | 76.1199 | 75.745 | 25,029 |
