IGV Stock Prices

Data as of Nov 10, 2026

Last

100.33

Change

-1.13

Open

100.17

Previous

101.46

High

101.23

Low

98.51

Bid

-

Ask

-

Volume

6,581,755

Trades

-

Dividend

0.06

Yield

0.17%

Ex-Div

Mar 24, 2017

Split Date

-

Impl Vol

31.8%

Hist Vol

31.8%

Opt Volume

50,185

Open Int

1,428,125

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 10, 2026	100.17	101.23	98.51	100.33	-1.13	6,581,755	50,185	0.318	0.318
Nov 9, 2026	99.43	101.96	99.20	101.46	+2.58	8,160,566	27,379	0.358	0.318
Nov 6, 2026	99.90	99.96	98.17	98.88	-0.13	8,021,763	63,781	0.351	0.317
Nov 5, 2026	103.11	103.35	98.50	99.01	-4.55	15,419,162	108,419	0.375	0.318
Nov 4, 2026	102.69	105.76	102.37	103.56	+0.90	11,645,885	73,193	0.319	0.315
Nov 3, 2026	101.00	103.28	100.56	102.66	+0.76	7,839,632	32,573	0.371	0.316
Nov 2, 2026	104.54	104.85	101.74	101.90	-2.39	10,707,774	28,373	0.417	0.316
Oct 30, 2026	106.80	107.05	103.33	104.29	-3.68	13,751,160	41,655	0.360	0.316
Oct 29, 2026	107.57	109.02	105.92	107.97	-3.94	10,919,068	48,307	0.332	0.314
Oct 28, 2026	111.17	112.08	110.47	111.91	+0.13	7,617,913	37,015	0.330	0.312
Oct 27, 2026	110.77	112.38	110.73	111.78	+0.39	7,354,177	19,021	0.357	0.312
Oct 26, 2026	110.80	111.88	109.69	111.39	+0.80	5,437,080	24,275	0.358	0.312
Oct 23, 2026	108.38	110.76	107.64	110.59	+1.87	6,205,802	46,517	0.334	0.312
Oct 22, 2026	109.07	109.98	108.20	108.72	-0.10	8,864,997	32,146	0.328	0.312
Oct 21, 2026	107.28	109.45	106.74	108.82	+1.89	9,025,288	30,462	0.351	0.312
Oct 20, 2026	105.74	107.35	105.04	106.93	+0.94	4,006,075	82,317	0.301	0.312
Oct 19, 2026	105.50	106.53	104.96	105.99	+1.65	5,982,438	37,336	0.319	0.312
Oct 16, 2026	109.86	110.51	103.73	104.34	-5.26	15,693,513	89,878	0.332	0.312
Oct 15, 2026	106.74	109.71	106.20	109.60	+1.95	8,419,886	37,417	0.325	0.308
Oct 14, 2026	109.25	110.08	107.19	107.65	-3.33	8,707,553	97,625	0.308	0.307
Oct 13, 2026	110.67	112.84	110.61	110.98	-0.30	7,000,781	34,569	0.328	0.306
Oct 12, 2026	113.00	113.70	110.92	111.28	-1.39	4,843,753	101,116	0.304	0.307
Oct 9, 2026	110.79	112.67	110.34	112.67	+3.08	5,770,219	92,195	0.265	0.308
Oct 8, 2026	109.70	110.83	108.83	109.59	-0.25	8,675,651	37,779	0.304	0.307
Oct 7, 2026	110.57	110.93	109.27	109.84	-1.32	4,573,437	32,445	0.301	0.307
Oct 6, 2026	110.75	112.34	110.64	111.16	+1.44	5,138,038	27,050	0.302	0.307
Oct 5, 2026	109.40	110.43	108.79	109.72	+1.29	5,410,734	51,142	0.313	0.307
Oct 2, 2026	109.55	110.13	108.05	108.43	+0.00	6,261,558	44,808	0.293	0.307
Oct 1, 2026	108.15	108.66	106.66	108.23	+1.75	10,442,384	17,057	0.320	0.307
Sep 30, 2026	105.61	107.43	105.24	106.48	+1.26	7,971,009	24,287	0.312	0.306
Sep 29, 2026	104.82	105.54	103.76	105.22	-0.21	7,005,635	63,146	0.326	0.306
Sep 28, 2026	103.73	106.05	103.57	105.43	-0.58	8,342,357	21,251	0.354	0.307
Sep 25, 2026	107.50	107.81	105.86	106.01	-1.14	7,228,115	32,020	0.315	0.307
Sep 24, 2026	107.48	108.03	106.46	107.15	-0.95	6,399,624	39,159	0.343	0.307
Sep 23, 2026	107.06	108.33	106.49	108.10	+1.35	6,835,294	70,829	0.338	0.307
Sep 22, 2026	108.29	108.44	105.81	106.75	-0.38	8,056,236	57,965	0.306	0.307
Sep 21, 2026	105.02	107.15	104.62	107.13	+2.78	8,646,827	75,463	0.319	0.307
Sep 18, 2026	106.40	106.40	103.48	104.35	-1.43	6,962,839	38,054	0.294	0.306
Sep 17, 2026	105.08	106.51	104.08	105.78	+0.82	6,001,720	47,615	0.302	0.306
Sep 16, 2026	104.37	105.94	104.10	104.96	-0.59	7,579,711	16,823	0.336	0.306
Sep 15, 2026	105.22	107.03	104.97	105.55	-1.09	11,031,880	28,998	0.317	0.306
Sep 14, 2026	103.57	107.04	102.99	106.64	+5.08	12,925,801	73,716	0.336	0.306
Sep 11, 2026	101.90	102.78	101.13	101.56	+0.36	5,049,620	57,450	0.273	0.302
Sep 10, 2026	100.85	102.72	100.59	101.20	-0.63	7,323,065	47,844	0.309	0.302
Sep 9, 2026	102.79	103.00	101.76	101.83	-0.83	8,197,899	29,667	0.311	0.303
Sep 8, 2026	103.75	103.75	102.08	102.66	+0.00	12,826,438	38,272	0.325	0.302
Sep 4, 2026	105.90	106.22	104.36	104.57	-2.38	12,006,752	61,806	0.275	0.303
Sep 3, 2026	105.21	107.41	105.05	106.95	+3.53	9,777,114	66,419	0.292	0.302
Sep 2, 2026	105.27	105.31	102.60	103.42	-2.76	11,952,554	77,837	0.295	0.300
Sep 1, 2026	108.10	108.73	105.86	106.18	-3.80	12,739,384	52,178	0.296	0.299
Aug 31, 2026	108.71	110.57	108.57	109.98	+0.48	8,318,173	42,101	0.332	0.297
Aug 28, 2026	109.81	110.49	108.23	109.50	-0.82	15,430,730	106,832	0.301	0.297
Aug 27, 2026	105.69	110.41	105.45	110.32	+7.93	24,159,883	211,999	0.318	0.297
Aug 26, 2026	99.81	102.78	99.72	102.39	+0.54	6,842,265	53,713	0.324	0.288
Aug 25, 2026	102.21	103.34	101.32	101.85	-0.60	8,436,479	57,293	0.320	0.288
Aug 24, 2026	102.80	103.25	102.00	102.45	-0.92	5,679,886	19,751	0.334	0.288
Aug 21, 2026	102.50	103.75	101.30	103.37	+1.46	9,130,481	60,449	0.337	0.288
Aug 20, 2026	102.50	103.01	101.77	101.91	-0.90	6,045,814	17,329	0.308	0.287
Aug 19, 2026	102.12	103.51	101.23	102.81	+0.85	7,122,658	52,449	0.319	0.287
Aug 18, 2026	102.00	103.10	101.62	101.96	-0.03	8,353,495	21,920	0.307	0.289
Aug 17, 2026	103.25	104.10	101.84	101.99	-2.09	13,077,499	87,075	0.318	0.289
Aug 14, 2026	106.47	106.75	104.07	104.08	-2.20	9,179,355	71,075	0.299	0.288
Aug 13, 2026	103.73	106.58	103.34	106.28	+3.20	25,213,680	154,527	0.342	0.287
Aug 12, 2026	103.07	104.15	102.42	103.08	-0.84	14,207,098	67,858	0.328	0.286
Aug 11, 2026	104.40	104.87	103.17	103.92	-1.09	8,249,110	94,878	0.320	0.286
Aug 10, 2026	102.21	105.48	102.15	105.01	+2.32	8,887,058	55,586	0.328	0.285

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Mar 24, 2017	Mar 30, 2017	0.06	0.22	0.17%
Sep 26, 2016	Sep 30, 2016	0.04	0.16	0.00%
Jun 21, 2016	Jun 27, 2016	0.06	0.25	0.00%
Mar 23, 2016	Mar 30, 2016	0.76	3.05	0.00%
Dec 24, 2015	Dec 31, 2015	0.06	0.22	0.00%
Sep 25, 2015	Oct 1, 2015	0.05	0.20	0.00%
Jun 24, 2015	Jun 30, 2015	0.08	0.31	0.00%
Mar 25, 2015	Mar 31, 2015	0.05	0.19	0.29%
Dec 24, 2014	Dec 31, 2014	0.07	0.27	0.29%
Sep 24, 2014	Sep 30, 2014	0.05	0.20	0.30%
Jun 24, 2014	Jun 30, 2014	0.07	0.29	0.40%
Mar 25, 2014	Mar 31, 2014	0.08	0.32	0.00%

Split History

Split Date	Factor	Announced
No splits on record.