# Price History for IGV

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

Data as of Nov 10, 2026 (end of day).

## IGV quote

| Field | Value |
|---|---|
| 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 |

Sessions from Aug 10, 2026 to Nov 10, 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 2023-11-10 and 2026-11-10). Example: `/quotes/stock-prices/IGV.md?from=2023-11-10&to=2026-11-10`.

## 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

No splits on record.

## More for IGV

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

---

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