IGV

Exchangesession close: 106.43USD / shareMarket closedlast close 30 Sepsession change: +1.17%

IGV

IGV on the exchangesession close: 106.43session change: +1.17%Market closedlast close 30 Sep

reading

Price

IGV daily, exchange

Bar: 2026-09-30
O: 105.34
H: 107.42
L: 105.24
C: 106.43
VWAP: 106.72
Vol: 948.8K shares
Trades: 7.3K

66 daily bars, 2026-06-29 to 2026-09-30. Open, high, low and close all read from the exchange route. Drag to pan, wheel to zoom, double click to reset.

Session high: session high: 107.42
Session low: session low: 105.24
Exchange volume: exchange volume: 101M USD
5 session change: five session change: -1.58%

The session

2026-09-30

Last: exchange price: 106.43 USD2026-09-30 19:59:57 UTC
Session change: the session's change against the previous close: +1.17%
Previous close: previous close: 105.20 USD
Last regular print: last regular print on the exchange: 106.43 USD19:59:57 UTC
Volume: exchange volume in shares: 948,801shares, 101M at the close
Trades: exchange trade count in the session: 7,253prints, 5,837 the session before

Alpaca, readlast close 30 Sep

The session

2026-09-30

Last: exchange price: 106.43 USD2026-09-30 19:59:57 UTC
Session change: the session's change against the previous close: +1.17%
Previous close: previous close: 105.20 USD
Last regular print: last regular print on the exchange: 106.43 USD19:59:57 UTC
Volume: exchange volume in shares: 948,801shares, 101M at the close
Trades: exchange trade count in the session: 7,253prints, 5,837 the session before

Alpaca, readlast close 30 Sep

Price

IGV daily closes

90.00100.00110.00

Session: 2026-09-30
Open: 105.34
High: 107.42
Low: 105.24
Close: 106.43
Volume: 948,801

49 sessions, 2026-07-23 to 2026-09-30. Daily closes from the exchange route. Tap to select a session, drag sideways to scrub.

Daily sessions, oldest first.
Date	Open	High	Low	Close	Volume
2026-07-23	89.65	89.805	86.78	87.17	791559
2026-07-24	88.285	88.71	87.31	88.04	1040498
2026-07-27	90.12	91.84	89.585	90.835	2156214
2026-07-28	90.97	92.72	89.64	91.79	1510179
2026-07-29	91.955	94.25	91.85	92.315	1062532
2026-07-30	92.52	93.475	91.72	93.35	1301273
2026-07-31	93.335	94.75	92.26	94.585	846593
2026-08-03	96.745	97.825	96.155	97.35	942751
2026-08-04	98.315	102.38	98.14	102.105	747672
2026-08-05	103.35	103.71	101.24	101.38	608679
2026-08-06	97.72	99.6	97.7	99.46	1016715
2026-08-07	101.49	103.01	101.36	102.68	889616
2026-08-10	102.315	105.47	102.315	105.02	548815
2026-08-11	104.49	104.83	103.185	103.96	446608
2026-08-12	103.13	104.135	102.42	103.11	842027
2026-08-13	103.79	106.575	103.355	106.3	2083871
2026-08-14	106.5	106.55	104.065	104.175	645788
2026-08-17	103.4	104.08	101.835	101.96	1224745
2026-08-18	101.98	103.09	101.75	101.99	678995
2026-08-19	101.975	103.5	101.24	102.755	531993
2026-08-20	102.395	103.01	101.77	101.95	431038
2026-08-21	102.38	103.72	101.31	103.38	426785
2026-08-24	102.905	103.22	102.09	102.515	240877
2026-08-25	102.295	103.32	101.315	101.85	559785
2026-08-26	99.8	102.765	99.76	102.41	333804
2026-08-27	105.69	110.4	105.69	110.175	1573480
2026-08-28	109.83	110.48	108.24	109.425	678456
2026-08-31	108.795	110.56	108.795	110.1	428826
2026-09-01	108.12	108.73	105.855	106.13	1182912
2026-09-02	105.11	105.26	102.6	103.47	783943
2026-09-03	105.2	107.4	105.1	107	1376009
2026-09-04	105.95	106.22	104.36	104.625	861537
2026-09-08	103.66	103.71	102.105	102.76	1009024
2026-09-09	102.84	102.99	101.77	101.885	454816
2026-09-10	101.01	102.71	100.63	101.26	524902
2026-09-11	102.09	102.74	101.15	101.54	367822
2026-09-14	103.585	107.035	103.07	106.615	902005
2026-09-15	105.23	107.03	105.05	105.58	705017
2026-09-16	104.205	105.93	104.16	105.02	514750
2026-09-17	105.09	106.49	104.175	105.71	318212
2026-09-18	106.23	106.23	103.53	104.42	545866
2026-09-21	104.98	107.145	104.67	107.04	755880
2026-09-22	108.32	108.44	105.81	106.79	841795
2026-09-23	107.13	108.32	106.505	108.135	570818
2026-09-24	107.42	108	106.5	107.31	413267
2026-09-25	107.235	107.76	105.865	105.98	447059
2026-09-28	103.685	106.05	103.62	105.39	724474
2026-09-29	105	105.54	103.76	105.195	494060
2026-09-30	105.34	107.42	105.24	106.43	948801

Open the chart