Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IGLH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 4.5672 | 0.00 | 0.08% | 4.562 | 4.5868 | 4.562 | 219,044 |
| Jul 22 2024 | 4.5635 | -0.01 | -0.20% | 4.5605 | 4.5745 | 4.5605 | 183,364 |
| Jul 19 2024 | 4.5725 | -0.01 | -0.13% | 4.581 | 4.581 | 4.565 | 82,542 |
| Jul 18 2024 | 4.5785 | -0.06 | -1.36% | 4.5645 | 4.603 | 4.5645 | 228,557 |
| Jul 17 2024 | 4.6415 | 0.01 | 0.22% | 4.639 | 4.648 | 4.6263 | 174,909 |
| Jul 16 2024 | 4.6315 | 0.01 | 0.22% | 4.633 | 4.6463 | 4.6275 | 163,586 |
| Jul 15 2024 | 4.6215 | 0.00 | -0.04% | 4.6245 | 4.6313 | 4.607 | 65,392 |
| Jul 12 2024 | 4.6235 | 0.00 | -0.06% | 4.619 | 4.633 | 4.6103 | 42,232 |
| Jul 11 2024 | 4.6265 | 0.03 | 0.59% | 4.6095 | 4.6368 | 4.6005 | 33,112 |
| Jul 10 2024 | 4.5995 | 0.01 | 0.23% | 4.601 | 4.6143 | 4.5888 | 192,544 |
| Jul 09 2024 | 4.589 | -0.01 | -0.26% | 4.6025 | 4.606 | 4.5878 | 27,489 |
| Jul 08 2024 | 4.6008 | 0.00 | -0.02% | 4.6005 | 4.6228 | 4.581 | 201,187 |
| Jul 05 2024 | 4.6015 | 0.02 | 0.47% | 4.588 | 4.6055 | 4.582 | 88,044 |
| Jul 04 2024 | 4.5798 | -0.02 | -0.41% | 4.5795 | 4.5888 | 4.5728 | 107,792 |
| Jul 03 2024 | 4.5985 | 0.03 | 0.72% | 4.5645 | 4.5985 | 4.549 | 271,024 |
| Jul 02 2024 | 4.5655 | 0.00 | 0.10% | 4.565 | 4.5813 | 4.554 | 111,434 |
| Jul 01 2024 | 4.561 | -0.01 | -0.15% | 4.588 | 4.588 | 4.5558 | 256,910 |
| Jun 28 2024 | 4.568 | -0.02 | -0.53% | 4.591 | 4.611 | 4.568 | 2,596,762 |
| Jun 27 2024 | 4.5923 | 0.00 | 0.04% | 4.588 | 4.6098 | 4.58 | 318,354 |
| Jun 26 2024 | 4.5903 | -0.02 | -0.35% | 4.606 | 4.6063 | 4.5788 | 244,696 |
| Jun 25 2024 | 4.6065 | 0.01 | 0.23% | 4.6075 | 4.621 | 4.592 | 415,570 |
| Jun 24 2024 | 4.5958 | -0.01 | -0.15% | 4.611 | 4.6125 | 4.579 | 18,545,459 |
| Jun 21 2024 | 4.6025 | -0.01 | -0.18% | 4.6095 | 4.6278 | 4.573 | 15,891,851 |
| Jun 20 2024 | 4.611 | 0.00 | -0.09% | 4.6105 | 4.6263 | 4.593 | 103,891 |
| Jun 19 2024 | 4.6153 | 0.00 | 0.01% | 4.6135 | 4.6305 | 4.609 | 58,608 |
| Jun 18 2024 | 4.615 | 0.01 | 0.22% | 4.596 | 4.6248 | 4.5903 | 80,088 |
| Jun 17 2024 | 4.605 | -0.01 | -0.21% | 4.6175 | 4.623 | 4.595 | 75,938 |
| Jun 14 2024 | 4.6148 | 0.01 | 0.28% | 4.612 | 4.6335 | 4.6033 | 96,697 |
| Jun 13 2024 | 4.602 | 0.01 | 0.20% | 4.594 | 4.6078 | 4.5808 | 43,735 |
| Jun 12 2024 | 4.593 | 0.04 | 0.81% | 4.564 | 4.61 | 4.5628 | 231,381 |
| Jun 11 2024 | 4.5563 | 0.01 | 0.11% | 4.558 | 4.5643 | 4.5393 | 169,163 |
| Jun 10 2024 | 4.5512 | -0.02 | -0.49% | 4.562 | 4.562 | 4.5388 | 200,511 |
| Jun 07 2024 | 4.5735 | -0.03 | -0.58% | 4.5935 | 4.6018 | 4.5528 | 157,835 |
| Jun 06 2024 | 4.60 | 0.00 | -0.02% | 4.595 | 4.6083 | 4.5818 | 161,004 |
| Jun 05 2024 | 4.601 | 0.02 | 0.41% | 4.5775 | 4.6045 | 4.5738 | 56,809 |
| Jun 04 2024 | 4.582 | 0.01 | 0.31% | 4.5765 | 4.5853 | 4.5618 | 266,742 |
| Jun 03 2024 | 4.568 | 0.02 | 0.43% | 4.549 | 4.5735 | 4.5338 | 123,867 |
| May 31 2024 | 4.5485 | 0.01 | 0.31% | 4.5305 | 4.557 | 4.5215 | 112,622 |
| May 30 2024 | 4.5343 | 0.01 | 0.25% | 4.53 | 4.5403 | 4.5133 | 58,171 |
| May 29 2024 | 4.5228 | -0.03 | -0.59% | 4.5305 | 4.5367 | 4.5143 | 107,543 |
| May 28 2024 | 4.5498 | 0.00 | -0.05% | 4.56 | 4.567 | 4.5413 | 195,542 |
| May 24 2024 | 4.552 | 0.00 | 0.09% | 4.557 | 4.5588 | 4.5348 | 174,712 |
| May 23 2024 | 4.548 | -0.01 | -0.18% | 4.5595 | 4.5798 | 4.5423 | 1,042,586 |
| May 22 2024 | 4.556 | -0.01 | -0.28% | 4.5555 | 4.5758 | 4.5475 | 1,305,335 |
| May 21 2024 | 4.569 | 0.01 | 0.12% | 4.5655 | 4.5788 | 4.5555 | 78,363 |
| May 20 2024 | 4.5635 | -0.01 | -0.20% | 4.571 | 4.571 | 4.561 | 153,869 |
| May 17 2024 | 4.5725 | -0.02 | -0.36% | 4.5855 | 4.591 | 4.563 | 137,380 |
| May 16 2024 | 4.589 | 0.00 | 0.10% | 4.593 | 4.6043 | 4.5703 | 239,785 |
| May 15 2024 | 4.5845 | 0.03 | 0.58% | 4.569 | 4.5992 | 4.5578 | 608,370 |
| May 14 2024 | 4.558 | 0.00 | -0.04% | 4.569 | 4.5695 | 4.5415 | 72,549 |
| May 13 2024 | 4.56 | 0.01 | 0.13% | 4.5545 | 4.5738 | 4.5515 | 35,059 |
| May 10 2024 | 4.5543 | 0.00 | -0.02% | 4.563 | 4.5743 | 4.5488 | 80,571 |
| May 09 2024 | 4.555 | -0.01 | -0.21% | 4.556 | 4.571 | 4.5365 | 33,913 |
| May 08 2024 | 4.5645 | -0.01 | -0.26% | 4.566 | 4.5672 | 4.5493 | 97,898 |
| May 07 2024 | 4.5763 | 0.03 | 0.60% | 4.561 | 4.5848 | 4.5543 | 82,341 |
| May 03 2024 | 4.5488 | 0.02 | 0.35% | 4.543 | 4.5925 | 4.5393 | 155,800 |
| May 02 2024 | 4.533 | 0.01 | 0.13% | 4.531 | 4.5523 | 4.5185 | 155,291 |
| May 01 2024 | 4.5273 | 0.01 | 0.12% | 4.51 | 4.542 | 4.5098 | 156,677 |
| Apr 30 2024 | 4.522 | -0.01 | -0.24% | 4.535 | 4.542 | 4.5065 | 247,107 |
| Apr 29 2024 | 4.533 | 0.01 | 0.28% | 4.5305 | 4.5483 | 4.5168 | 528,056 |
| Apr 26 2024 | 4.5205 | 0.01 | 0.28% | 4.515 | 4.534 | 4.5023 | 89,954 |
| Apr 25 2024 | 4.5078 | -0.01 | -0.17% | 4.5215 | 4.5375 | 4.4865 | 130,332 |
