Historical Data: IGE
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-11-07 | 47.50 | 48.10 | 47.36 | 48.10 | 151324 | 1.52% |
| >>> | 2025-11-06 | 47.41 | 47.82 | 47.30 | 47.38 | 117500 | 0.34% |
| >>> | 2025-11-05 | 47.06 | 47.53 | 47.06 | 47.22 | 103800 | 0.68% |
| >>> | 2025-11-04 | 46.86 | 47.10 | 46.65 | 46.90 | 92600 | -1.57% |
| >>> | 2025-11-03 | 47.71 | 47.71 | 47.17 | 47.65 | 156800 | -0.04% |
| >>> | 2025-10-31 | 47.69 | 47.87 | 47.44 | 47.67 | 40500 | 0.13% |
| >>> | 2025-10-30 | 47.61 | 48.01 | 47.37 | 47.61 | 68300 | -0.25% |
| >>> | 2025-10-29 | 47.83 | 48.11 | 47.59 | 47.73 | 96200 | 0.19% |
| >>> | 2025-10-28 | 47.54 | 47.89 | 47.48 | 47.64 | 200700 | -0.21% |
| >>> | 2025-10-27 | 47.83 | 48.01 | 47.56 | 47.74 | 35800 | -0.52% |
| >>> | 2025-10-24 | 48.40 | 48.40 | 47.98 | 47.99 | 39800 | -0.83% |
| >>> | 2025-10-23 | 48.49 | 48.67 | 48.26 | 48.39 | 51800 | 1.26% |
| >>> | 2025-10-22 | 47.29 | 47.96 | 47.19 | 47.79 | 56900 | 0.82% |
| >>> | 2025-10-21 | 47.82 | 47.82 | 47.27 | 47.40 | 34300 | -1.86% |
| >>> | 2025-10-20 | 48.07 | 48.33 | 48.07 | 48.30 | 30900 | 1.24% |
| >>> | 2025-10-17 | 48.12 | 48.12 | 47.45 | 47.71 | 52400 | -1.12% |
| >>> | 2025-10-16 | 48.59 | 48.83 | 48.01 | 48.25 | 36600 | -0.39% |
| >>> | 2025-10-15 | 48.65 | 48.84 | 48.09 | 48.44 | 36100 | 0.44% |
| >>> | 2025-10-14 | 47.69 | 48.51 | 47.58 | 48.23 | 43200 | -0.12% |
| >>> | 2025-10-13 | 47.97 | 48.34 | 47.93 | 48.29 | 41200 | 2.05% |
| >>> | 2025-10-10 | 48.23 | 48.40 | 47.32 | 47.32 | 36800 | -2.21% |
| >>> | 2025-10-09 | 49.39 | 49.55 | 48.30 | 48.39 | 36200 | -1.67% |
| >>> | 2025-10-08 | 49.43 | 49.43 | 48.91 | 49.21 | 28200 | 0.2% |
| >>> | 2025-10-07 | 49.31 | 49.40 | 48.75 | 49.11 | 47800 | -0.3% |
| >>> | 2025-10-06 | 49.32 | 49.51 | 49.25 | 49.26 | 35700 | 0.39% |
| >>> | 2025-10-03 | 49.03 | 49.22 | 48.96 | 49.07 | 56900 | 0.62% |
| >>> | 2025-10-02 | 49.16 | 49.16 | 48.63 | 48.77 | 28700 | -0.71% |
| >>> | 2025-10-01 | 48.93 | 49.24 | 48.93 | 49.12 | 49500 | 0.14% |
| >>> | 2025-09-30 | 48.83 | 49.12 | 48.71 | 49.05 | 143300 | -0.2% |
| >>> | 2025-09-29 | 49.75 | 49.75 | 48.99 | 49.15 | 66400 | -0.91% |
| >>> | 2025-09-26 | 49.22 | 49.88 | 49.22 | 49.60 | 40900 | 0.96% |
| >>> | 2025-09-25 | 48.80 | 49.20 | 48.72 | 49.13 | 31600 | 0.53% |
| >>> | 2025-09-24 | 49.04 | 49.34 | 48.87 | 48.87 | 38900 | -0.06% |
| >>> | 2025-09-23 | 48.52 | 49.37 | 48.52 | 48.90 | 227100 | 1.12% |
| >>> | 2025-09-22 | 48.18 | 48.49 | 47.98 | 48.36 | 60600 | 0.42% |
| >>> | 2025-09-19 | 48.25 | 48.26 | 47.96 | 48.16 | 44600 | -0.17% |
| >>> | 2025-09-18 | 48.30 | 48.33 | 47.83 | 48.24 | 68500 | 0.04% |
| >>> | 2025-09-17 | 48.10 | 48.71 | 48.00 | 48.22 | 47800 | 0.02% |
| >>> | 2025-09-16 | 48.07 | 48.32 | 47.96 | 48.21 | 91100 | 0.65% |
| >>> | 2025-09-15 | 47.91 | 48.01 | 47.68 | 47.90 | 74500 | 0.17% |
| >>> | 2025-09-12 | 48.26 | 48.34 | 47.81 | 47.82 | 38100 | -0.62% |
| >>> | 2025-09-11 | 47.68 | 48.12 | 47.68 | 48.12 | 38700 | 0.5% |
| >>> | 2025-09-10 | 47.26 | 47.88 | 47.26 | 47.88 | 47700 | 1.61% |
| >>> | 2025-09-09 | 47.33 | 47.67 | 47.10 | 47.12 | 83400 | 0.0% |
| >>> | 2025-09-08 | 47.30 | 47.33 | 46.76 | 47.12 | 84300 | -0.55% |
| >>> | 2025-09-05 | 47.59 | 47.77 | 47.08 | 47.38 | 94600 | -0.61% |
| >>> | 2025-09-04 | 47.30 | 47.73 | 47.27 | 47.67 | 110200 | 0.34% |
| >>> | 2025-09-03 | 47.95 | 48.21 | 47.34 | 47.51 | 105700 | -1.29% |
| >>> | 2025-09-02 | 47.92 | 48.13 | 47.59 | 48.13 | 225400 | 0.29% |
| >>> | 2025-08-29 | 47.67 | 48.07 | 47.67 | 47.99 | 105500 | 0.67% |
| >>> | 2025-08-28 | 47.44 | 47.70 | 47.17 | 47.67 | 239100 | 0.68% |
| >>> | 2025-08-27 | 46.95 | 47.45 | 46.95 | 47.35 | 101800 | 0.64% |
| >>> | 2025-08-26 | 46.81 | 47.06 | 46.74 | 47.05 | 230300 | 0.21% |
| >>> | 2025-08-25 | 46.88 | 47.04 | 46.86 | 46.95 | 76900 | 0.09% |
| >>> | 2025-08-22 | 46.03 | 47.00 | 46.03 | 46.91 | 132200 | 2.02% |
| >>> | 2025-08-21 | 45.45 | 46.02 | 45.45 | 45.98 | 202100 | 0.92% |
| >>> | 2025-08-20 | 45.31 | 45.70 | 45.30 | 45.56 | 95400 | 0.77% |
| >>> | 2025-08-19 | 45.38 | 45.45 | 45.07 | 45.21 | 67600 | -0.37% |
| >>> | 2025-08-18 | 45.63 | 45.63 | 45.23 | 45.38 | 117300 | -0.57% |
| >>> | 2025-08-15 | 45.67 | 45.96 | 45.52 | 45.64 | 167100 | -0.07% |
| >>> | 2025-08-14 | 45.75 | 45.75 | 45.37 | 45.67 | 199000 | -0.44% |
| >>> | 2025-08-13 | 45.58 | 45.87 | 45.39 | 45.87 | 142000 | 0.9% |
| >>> | 2025-08-12 | 45.18 | 45.58 | 45.17 | 45.46 | 136500 | 0.87% |
| >>> | 2025-08-11 | 45.31 | 45.45 | 44.98 | 45.07 | 48400 | -0.68% |
| >>> | 2025-08-08 | 45.36 | 45.66 | 45.30 | 45.38 | 81200 | 0.55% |
| >>> | 2025-08-07 | 45.39 | 45.59 | 45.11 | 45.13 | 40700 | 0.31% |
| >>> | 2025-08-06 | 45.39 | 45.62 | 44.89 | 44.99 | 79000 | -0.46% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice