IGEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	45.53	45.82	45.53	45.74	45.74	-0.13%	28,828
Mar 2, 2026	45.78	45.82	45.72	45.80	45.80	-0.69%	143,516
Feb 27, 2026	46.10	46.20	46.10	46.12	45.93	0.02%	81,907
Feb 26, 2026	46.07	46.13	46.06	46.11	45.92	0.07%	231,958
Feb 25, 2026	46.09	46.14	46.08	46.08	45.90	-0.09%	175,229
Feb 24, 2026	46.10	46.15	46.06	46.12	45.93	-0.04%	232,463
Feb 23, 2026	46.11	46.17	46.10	46.14	45.95	0.11%	183,388
Feb 20, 2026	46.08	46.11	46.04	46.09	45.90	0.02%	158,809
Feb 19, 2026	46.00	46.10	46.00	46.08	45.90	0.02%	133,252
Feb 18, 2026	46.04	46.10	46.04	46.07	45.89	-0.04%	149,244
Feb 17, 2026	46.06	46.10	46.03	46.09	45.90	0.08%	335,030
Feb 13, 2026	46.05	46.07	46.02	46.06	45.87	0.27%	200,642
Feb 12, 2026	45.86	45.95	45.86	45.93	45.75	0.33%	109,295
Feb 11, 2026	45.73	45.84	45.71	45.78	45.60	-0.05%	385,562
Feb 10, 2026	45.83	45.87	45.79	45.81	45.62	0.20%	190,264
Feb 9, 2026	45.64	45.74	45.64	45.72	45.53	0.01%	158,395
Feb 6, 2026	45.70	45.71	45.65	45.71	45.53	0.01%	153,852
Feb 5, 2026	45.57	45.71	45.57	45.71	45.52	0.38%	150,673
Feb 4, 2026	45.51	45.54	45.47	45.53	45.35	-0.02%	118,154
Feb 3, 2026	45.53	45.56	45.48	45.54	45.36	-0.02%	179,612
Feb 2, 2026	45.66	45.66	45.53	45.55	45.37	-0.46%	187,667
Jan 30, 2026	45.76	45.81	45.74	45.76	45.39	-0.07%	136,008
Jan 29, 2026	45.71	45.80	45.70	45.79	45.42	0.04%	123,465
Jan 28, 2026	45.80	45.80	45.71	45.77	45.40	-0.07%	197,199
Jan 27, 2026	45.81	45.86	45.79	45.80	45.43	-0.08%	102,606
Jan 26, 2026	45.84	45.88	45.82	45.84	45.47	0.09%	174,667
Jan 23, 2026	45.76	45.80	45.71	45.80	45.43	0.08%	180,723
Jan 22, 2026	45.72	45.80	45.68	45.76	45.39	0.07%	151,876
Jan 21, 2026	45.58	45.75	45.57	45.73	45.36	0.44%	336,927
Jan 20, 2026	45.50	45.59	45.50	45.53	45.17	-0.37%	191,572
Jan 16, 2026	45.79	45.81	45.70	45.70	45.34	-0.24%	228,349
Jan 15, 2026	45.91	45.91	45.80	45.81	45.44	-0.14%	592,409
Jan 14, 2026	45.82	45.89	45.80	45.88	45.51	0.19%	123,488
Jan 13, 2026	45.77	45.80	45.73	45.79	45.42	0.19%	128,905
Jan 12, 2026	45.70	45.76	45.66	45.71	45.34	-0.08%	156,576
Jan 9, 2026	45.68	45.77	45.67	45.74	45.37	0.22%	98,530
Jan 8, 2026	45.63	45.69	45.63	45.64	45.28	-0.20%	94,787
Jan 7, 2026	45.81	45.81	45.73	45.73	45.36	0.02%	164,324
Jan 6, 2026	45.68	45.73	45.63	45.72	45.35	0.02%	206,444
Jan 5, 2026	45.67	45.75	45.65	45.71	45.35	0.18%	181,281
Jan 2, 2026	45.70	45.70	45.59	45.63	45.27	-0.07%	320,605
Dec 31, 2025	45.73	45.76	45.64	45.66	45.30	-0.26%	121,291
Dec 30, 2025	45.74	45.81	45.72	45.78	45.41	-0.04%	178,653
Dec 29, 2025	45.77	45.81	45.73	45.80	45.43	0.07%	256,786
Dec 26, 2025	45.78	45.80	45.71	45.77	45.40	0.04%	117,526
Dec 24, 2025	45.66	45.75	45.64	45.75	45.38	0.32%	83,758
Dec 23, 2025	45.51	45.62	45.50	45.61	45.24	0.10%	124,179
Dec 22, 2025	45.59	45.59	45.54	45.56	45.20	-0.04%	200,406
Dec 19, 2025	45.61	45.65	45.57	45.58	45.21	-0.62%	181,644
Dec 18, 2025	45.85	45.88	45.79	45.86	45.29	0.32%	119,487
Dec 17, 2025	45.71	45.76	45.68	45.72	45.15	-0.05%	148,685
Dec 16, 2025	45.65	45.77	45.65	45.74	45.17	0.15%	147,772
Dec 15, 2025	45.74	45.77	45.65	45.67	45.10	0.07%	100,012
Dec 12, 2025	45.69	45.71	45.63	45.64	45.07	-0.39%	104,077
Dec 11, 2025	45.92	45.95	45.81	45.82	45.25	-0.09%	224,722
Dec 10, 2025	45.66	45.88	45.66	45.86	45.29	0.37%	118,492
Dec 9, 2025	45.79	45.79	45.66	45.69	45.12	-0.09%	124,692
Dec 8, 2025	45.81	45.81	45.66	45.73	45.16	-0.15%	111,761
Dec 5, 2025	45.86	45.86	45.75	45.80	45.23	-0.07%	90,887
Dec 4, 2025	45.91	45.91	45.81	45.83	45.26	-0.17%	129,111
Dec 3, 2025	45.85	45.93	45.83	45.91	45.34	0.23%	109,311
Dec 2, 2025	45.78	45.84	45.76	45.81	45.24	0.05%	126,180
Dec 1, 2025	45.74	45.80	45.73	45.78	45.21	-0.80%	106,951
Nov 28, 2025	46.17	46.19	46.09	46.15	45.39	-0.11%	176,046
Nov 26, 2025	46.06	46.20	46.02	46.20	45.44	0.26%	110,453
Nov 25, 2025	45.97	46.13	45.97	46.08	45.32	0.26%	258,443
Nov 24, 2025	45.89	45.97	45.88	45.96	45.20	0.28%	150,609
Nov 21, 2025	45.82	45.83	45.73	45.83	45.08	0.27%	119,310
Nov 20, 2025	45.73	45.77	45.67	45.71	44.95	0.12%	143,355
Nov 19, 2025	45.71	45.73	45.62	45.65	44.90	-	86,302
Nov 18, 2025	45.69	45.73	45.61	45.65	44.90	0.07%	132,142
Nov 17, 2025	45.62	45.71	45.62	45.62	44.87	-0.01%	224,990
Nov 14, 2025	45.73	45.74	45.62	45.63	44.87	-0.16%	106,499
Nov 13, 2025	45.74	45.80	45.70	45.70	44.95	-0.33%	220,311
Nov 12, 2025	45.86	45.88	45.83	45.85	45.10	-0.11%	188,654
Nov 11, 2025	45.85	45.94	45.83	45.90	45.14	0.32%	128,985
Nov 10, 2025	45.74	45.79	45.74	45.76	45.00	0.05%	134,754
Nov 7, 2025	45.71	45.78	45.70	45.73	44.98	-0.12%	93,284
Nov 6, 2025	45.75	45.79	45.73	45.79	45.03	0.37%	142,741
Nov 5, 2025	45.71	45.75	45.60	45.62	44.86	-0.22%	117,815
Nov 4, 2025	45.64	45.80	45.64	45.72	44.96	0.12%	117,546
Nov 3, 2025	45.70	45.71	45.64	45.66	44.91	-0.66%	199,174
Oct 31, 2025	46.09	46.11	45.94	45.97	45.02	-0.24%	96,018
Oct 30, 2025	46.02	46.16	46.02	46.08	45.13	-0.29%	117,271
Oct 29, 2025	46.41	46.43	46.21	46.21	45.26	-0.50%	266,063
Oct 28, 2025	46.43	46.46	46.38	46.44	45.49	-	365,120
Oct 27, 2025	46.41	46.46	46.34	46.44	45.49	0.10%	107,028
Oct 24, 2025	46.41	46.41	46.33	46.40	45.45	0.18%	81,093
Oct 23, 2025	46.30	46.37	46.29	46.31	45.36	-0.11%	86,359
Oct 22, 2025	46.29	46.37	46.28	46.36	45.41	0.06%	120,499
Oct 21, 2025	46.40	46.42	46.33	46.33	45.38	-	109,710
Oct 20, 2025	46.30	46.34	46.28	46.33	45.38	0.19%	276,299
Oct 17, 2025	46.23	46.26	46.19	46.24	45.29	-0.12%	133,649
Oct 16, 2025	46.17	46.30	46.15	46.30	45.35	0.25%	175,084
Oct 15, 2025	46.23	46.29	46.12	46.18	45.23	0.05%	93,809
Oct 14, 2025	46.00	46.17	45.97	46.16	45.21	0.16%	217,098
Oct 13, 2025	45.96	46.09	45.94	46.08	45.14	0.33%	89,758
Oct 10, 2025	45.98	46.00	45.91	45.93	44.99	0.16%	296,398
Oct 9, 2025	45.90	45.90	45.83	45.86	44.92	-0.19%	220,380
Oct 8, 2025	46.04	46.04	45.92	45.94	45.00	-0.07%	492,687