# Price History for IGLB

> End-of-day price history, dividends, and splits for IGLB.

Data as of Nov 9, 2026 (end of day).

## IGLB quote

| Field | Value |
|---|---|
| Last | 47.29 |
| Change | +0.14 |
| Open | 47.37 |
| Previous | 47.15 |
| High | 47.40 |
| Low | 47.22 |
| Bid | - |
| Ask | - |
| Volume | 1,556,866 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | - |
| Impl Vol | 0.0% |
| Hist Vol | 8.3% |
| Opt Volume | 0 |
| Open Int | 1,770 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/IGLB.md?from=2023-11-09&to=2026-11-09`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 9, 2026 | 47.37 | 47.40 | 47.22 | 47.29 | +0.14 | 1,556,866 | 0 | 0.000 | 0.083 |
| Nov 6, 2026 | 47.14 | 47.34 | 47.08 | 47.15 | -0.02 | 1,693,289 | 0 | 0.000 | 0.083 |
| Nov 5, 2026 | 47.08 | 47.26 | 46.96 | 47.17 | +0.00 | 4,161,666 | 4 | 0.102 | 0.083 |
| Nov 4, 2026 | 46.88 | 47.23 | 46.75 | 47.17 | +0.48 | 2,415,198 | 5 | 0.391 | 0.083 |
| Nov 3, 2026 | 46.67 | 46.78 | 46.52 | 46.69 | -0.04 | 2,152,478 | 0 | 0.000 | 0.082 |
| Nov 2, 2026 | 46.90 | 47.09 | 46.72 | 46.73 | -0.32 | 1,527,067 | 0 | 0.000 | 0.083 |
| Oct 30, 2026 | 47.10 | 47.18 | 46.89 | 47.05 | +0.02 | 1,692,760 | 0 | 0.000 | 0.083 |
| Oct 29, 2026 | 46.99 | 47.27 | 46.85 | 47.03 | +0.08 | 2,511,213 | 510 | 0.088 | 0.083 |
| Oct 28, 2026 | 47.29 | 47.29 | 46.83 | 46.95 | -0.21 | 3,021,656 | 2 | 0.084 | 0.084 |
| Oct 27, 2026 | 47.04 | 47.19 | 47.01 | 47.16 | +0.18 | 3,395,467 | 4 | 0.096 | 0.083 |
| Oct 26, 2026 | 47.04 | 47.18 | 46.93 | 46.98 | +0.14 | 1,691,392 | 4 | 0.151 | 0.083 |
| Oct 23, 2026 | 46.95 | 47.02 | 46.81 | 46.84 | -0.30 | 1,757,560 | 0 | 0.000 | 0.083 |
| Oct 22, 2026 | 46.72 | 47.25 | 46.71 | 47.14 | +0.66 | 2,080,094 | 42 | 0.109 | 0.083 |
| Oct 21, 2026 | 46.55 | 46.60 | 46.27 | 46.48 | +0.02 | 1,336,560 | 0 | 0.000 | 0.082 |
| Oct 20, 2026 | 46.32 | 46.62 | 46.29 | 46.46 | +0.32 | 1,906,747 | 2 | 0.099 | 0.082 |
| Oct 19, 2026 | 46.41 | 46.48 | 46.09 | 46.14 | -0.34 | 1,947,335 | 2 | 0.082 | 0.082 |
| Oct 16, 2026 | 46.47 | 46.69 | 46.37 | 46.48 | -0.12 | 2,394,590 | 0 | 0.000 | 0.081 |
| Oct 15, 2026 | 46.63 | 46.69 | 46.49 | 46.60 | +0.58 | 2,508,923 | 11 | 0.133 | 0.081 |
| Oct 14, 2026 | 45.59 | 46.09 | 45.54 | 46.02 | +0.14 | 2,602,882 | 16 | 0.129 | 0.081 |
| Oct 13, 2026 | 46.03 | 46.03 | 45.82 | 45.88 | +0.01 | 2,217,087 | 12 | 0.103 | 0.081 |
| Oct 12, 2026 | 45.71 | 45.90 | 45.71 | 45.87 | +0.10 | 1,479,458 | 4 | 0.113 | 0.081 |
| Oct 9, 2026 | 45.70 | 45.82 | 45.61 | 45.77 | +0.00 | 1,564,115 | 1,500 | 0.000 | 0.081 |
| Oct 8, 2026 | 45.50 | 45.80 | 45.48 | 45.77 | +0.24 | 2,518,749 | 13 | 0.119 | 0.081 |
| Oct 7, 2026 | 45.07 | 45.59 | 45.05 | 45.53 | -0.04 | 1,918,631 | 4 | 0.114 | 0.081 |
| Oct 6, 2026 | 45.50 | 45.70 | 45.45 | 45.57 | +0.17 | 2,030,963 | 13 | 0.104 | 0.081 |
| Oct 5, 2026 | 45.33 | 45.42 | 45.17 | 45.40 | -0.06 | 1,964,247 | 8 | 0.116 | 0.081 |
| Oct 2, 2026 | 45.77 | 45.88 | 45.36 | 45.46 | +0.00 | 2,609,762 | 3 | 0.115 | 0.081 |
| Oct 1, 2026 | 45.33 | 45.65 | 45.03 | 45.56 | -0.10 | 3,706,416 | 12 | 0.127 | 0.081 |
| Sep 30, 2026 | 45.89 | 45.90 | 45.56 | 45.66 | -0.18 | 3,506,570 | 31 | 0.135 | 0.081 |
| Sep 29, 2026 | 46.03 | 46.03 | 45.64 | 45.84 | -0.14 | 2,304,233 | 15 | 0.128 | 0.081 |
| Sep 28, 2026 | 45.96 | 46.09 | 45.78 | 45.98 | -0.42 | 2,060,998 | 28 | 0.125 | 0.081 |
| Sep 25, 2026 | 46.45 | 46.48 | 46.13 | 46.40 | -0.06 | 2,347,751 | 23 | 0.095 | 0.080 |
| Sep 24, 2026 | 46.92 | 47.01 | 46.45 | 46.46 | -0.53 | 1,655,915 | 4 | 0.128 | 0.080 |
| Sep 23, 2026 | 47.56 | 47.57 | 46.87 | 46.99 | -0.73 | 6,275,581 | 10 | 0.087 | 0.080 |
| Sep 22, 2026 | 47.75 | 47.77 | 47.60 | 47.72 | +0.00 | 2,033,227 | 6 | 0.070 | 0.078 |
| Sep 21, 2026 | 47.66 | 47.72 | 47.56 | 47.72 | +0.28 | 1,276,381 | 2 | 0.070 | 0.078 |
| Sep 18, 2026 | 47.52 | 47.53 | 47.34 | 47.44 | -0.27 | 1,179,426 | 2 | 0.105 | 0.078 |
| Sep 17, 2026 | 47.62 | 47.72 | 47.52 | 47.71 | +0.46 | 1,799,260 | 0 | 0.000 | 0.078 |
| Sep 16, 2026 | 47.30 | 47.60 | 47.20 | 47.25 | +0.18 | 2,004,242 | 1 | 0.000 | 0.077 |
| Sep 15, 2026 | 47.03 | 47.11 | 46.99 | 47.07 | -0.03 | 3,278,982 | 1 | 0.000 | 0.077 |
| Sep 14, 2026 | 47.05 | 47.33 | 46.93 | 47.10 | +0.00 | 2,037,054 | 3 | 0.088 | 0.077 |
| Sep 11, 2026 | 47.36 | 47.43 | 47.10 | 47.11 | +0.03 | 1,302,662 | 0 | 0.000 | 0.078 |
| Sep 10, 2026 | 47.28 | 47.36 | 47.05 | 47.07 | -0.56 | 2,118,754 | 12 | 0.102 | 0.078 |
| Sep 9, 2026 | 47.70 | 47.79 | 47.44 | 47.63 | -0.09 | 2,359,221 | 13 | 0.111 | 0.077 |
| Sep 8, 2026 | 47.80 | 47.82 | 47.63 | 47.72 | +0.00 | 1,004,593 | 2 | 0.083 | 0.077 |
| Sep 4, 2026 | 47.78 | 47.85 | 47.73 | 47.74 | +0.03 | 744,724 | 3 | 0.106 | 0.078 |
| Sep 3, 2026 | 47.85 | 47.88 | 47.69 | 47.71 | +0.07 | 1,065,508 | 0 | 0.000 | 0.079 |
| Sep 2, 2026 | 47.65 | 47.66 | 47.53 | 47.64 | +0.07 | 1,339,168 | 1 | 0.077 | 0.079 |
| Sep 1, 2026 | 47.72 | 47.86 | 47.54 | 47.57 | -0.52 | 947,282 | 8 | 0.089 | 0.079 |
| Aug 31, 2026 | 48.07 | 48.10 | 47.93 | 48.09 | -0.12 | 1,094,098 | 35 | 0.162 | 0.079 |
| Aug 28, 2026 | 48.38 | 48.53 | 48.17 | 48.21 | -0.18 | 5,445,703 | 0 | 0.000 | 0.079 |
| Aug 27, 2026 | 48.39 | 48.46 | 48.32 | 48.39 | -0.02 | 1,468,011 | 8 | 0.062 | 0.079 |
| Aug 26, 2026 | 48.37 | 48.42 | 48.29 | 48.41 | -0.05 | 1,168,833 | 8 | 0.059 | 0.079 |
| Aug 25, 2026 | 48.27 | 48.46 | 48.21 | 48.46 | +0.48 | 1,292,715 | 21 | 0.109 | 0.079 |
| Aug 24, 2026 | 47.96 | 48.09 | 47.94 | 47.98 | +0.19 | 1,180,422 | 21 | 0.000 | 0.078 |
| Aug 21, 2026 | 47.81 | 47.85 | 47.72 | 47.79 | -0.08 | 1,347,825 | 12 | 0.110 | 0.079 |
| Aug 20, 2026 | 47.86 | 48.06 | 47.81 | 47.87 | -0.36 | 2,615,894 | 1 | 0.000 | 0.079 |
| Aug 19, 2026 | 48.19 | 48.27 | 48.06 | 48.23 | +0.60 | 1,710,521 | 10 | 0.093 | 0.078 |
| Aug 18, 2026 | 47.40 | 47.68 | 47.36 | 47.63 | +0.10 | 4,786,600 | 4 | 0.090 | 0.077 |
| Aug 17, 2026 | 47.73 | 47.76 | 47.51 | 47.53 | -0.33 | 1,480,734 | 9 | 0.092 | 0.077 |
| Aug 14, 2026 | 47.99 | 48.03 | 47.77 | 47.86 | -0.27 | 3,256,265 | 28 | 0.096 | 0.077 |
| Aug 13, 2026 | 48.16 | 48.35 | 48.12 | 48.13 | +0.25 | 1,011,240 | 0 | 0.000 | 0.077 |
| Aug 12, 2026 | 48.04 | 48.05 | 47.88 | 47.88 | +0.04 | 979,435 | 0 | 0.000 | 0.077 |
| Aug 11, 2026 | 47.94 | 48.01 | 47.80 | 47.84 | +0.01 | 1,279,556 | 75 | 0.105 | 0.077 |
| Aug 10, 2026 | 48.04 | 48.07 | 47.81 | 47.83 | -0.38 | 927,475 | 4 | 0.087 | 0.077 |

## Dividend History

No reported dividends.

## Split History

No splits on record.

## More for IGLB

- [Quote](https://www.optionistics.com/quotes/stock-quotes/IGLB.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/IGLB.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/IGLB.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=IGLB)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/IGLB.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/IGLB.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/IGLB.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/IGLB.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt