IGV has returned -7.9% since June 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 05 2026 20:00 | $95.85 | $95.85 | $95.85 | $95.85 | — |
June 05 2026 19:30 | $95.69 | $96.02 | $95.42 | $95.87 | 3,513,793 |
June 05 2026 18:30 | $95.88 | $95.88 | $95.08 | $95.68 | 2,489,014 |
June 05 2026 17:30 | $96.49 | $96.77 | $95.81 | $95.88 | 1,946,918 |
June 05 2026 16:30 | $96.44 | $96.65 | $96.10 | $96.52 | 1,505,667 |
June 05 2026 15:30 | $96.98 | $97.10 | $96.37 | $96.44 | 2,129,517 |
June 05 2026 14:30 | $97.60 | $97.97 | $96.97 | $96.99 | 2,029,174 |
June 05 2026 13:30 | $99.41 | $100.00 | $97.35 | $97.59 | 4,635,550 |
June 04 2026 20:00 | $100.06 | $100.06 | $100.06 | $100.06 | — |
June 04 2026 19:30 | $100.59 | $100.59 | $100.09 | $100.10 | 1,419,453 |
June 04 2026 18:30 | $100.19 | $100.71 | $100.18 | $100.60 | 1,096,378 |
June 04 2026 17:30 | $99.85 | $100.35 | $99.85 | $100.21 | 967,299 |
June 04 2026 16:30 | $99.82 | $99.95 | $99.60 | $99.84 | 730,539 |
June 04 2026 15:30 | $100.67 | $100.77 | $99.81 | $99.82 | 1,368,332 |
June 04 2026 14:30 | $100.17 | $101.03 | $99.93 | $100.66 | 4,201,409 |
June 04 2026 13:30 | $100.05 | $101.26 | $99.06 | $100.18 | 7,182,829 |
June 03 2026 20:00 | $100.20 | $100.20 | $100.20 | $100.20 | — |
June 03 2026 19:30 | $100.18 | $100.33 | $100.08 | $100.21 | 3,000,260 |
June 03 2026 18:30 | $100.49 | $100.59 | $100.09 | $100.19 | 1,911,022 |
June 03 2026 17:30 | $100.03 | $100.54 | $99.94 | $100.49 | 1,447,842 |
June 03 2026 16:30 | $100.28 | $100.34 | $99.93 | $100.04 | 2,215,036 |
June 03 2026 15:30 | $100.82 | $100.83 | $100.09 | $100.29 | 2,345,150 |
June 03 2026 14:30 | $101.20 | $101.21 | $100.54 | $100.82 | 2,820,586 |
June 03 2026 13:30 | $103.33 | $103.50 | $100.23 | $101.16 | 9,825,787 |
June 02 2026 20:00 | $104.73 | $104.73 | $104.73 | $104.73 | — |