IGV Historical Intraday Prices

One-Minute OHLCV Data From August 12, 2022.

  1. BATS
  2. >
  3. IGV
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1660311000$312.20$312.20$311.13$311.281,834$311.660556
1660311060$311.59$311.64$311.31$311.31900$311.602097
1660311120$311.60$311.60$311.22$311.22300$311.588271
1660311180$310.88$310.97$310.67$310.67800$311.413329
1660311240$310.99$310.99$310.39$310.65600$311.312314
1660311300$310.53$310.53$310.1699$310.1699400$311.210966
1660311360$309.90$309.90$309.90$309.90100$311.175607
1660311420$310.99$310.99$310.81$310.811,094$311.142936
1660311480$310.53$311.03$310.53$310.66600$311.108123
1660311540$310.83$310.83$310.83$310.83100$311.105406
1660311660$311.95$312.16$311.95$312.16800$311.224006
1660311720$311.82$312.06$311.72$312.063,844$311.421934
1660311780$311.91$311.93$311.91$311.93200$311.43104
1660311840$312.16$312.33$312.16$312.311,300$311.52288
1660311900$312.53$312.53$312.3718$312.38300$311.543027
1660311960$312.49$312.49$312.49$312.49500$311.578734
1660312020$312.48$312.48$311.85$311.852,200$311.645716
1660312080$311.97$311.97$311.4607$311.4607974$311.641496
1660312140$311.00$311.15$311.00$311.152,756$311.554932
1660312200$311.20$311.68$311.20$311.66550$311.554703
1660312260$311.97$311.97$311.97$311.97100$311.558748
1660312320$312.24$312.24$312.24$312.24100$311.561727
1660312380$312.50$312.56$312.38$312.38400$311.582481
1660312440$312.27$312.31$311.88$311.885,722$311.71334
1660312500$311.77$311.77$311.77$311.77100$311.713119
1660312620$311.74$312.18$311.74$312.17800$311.725451
1660312680$312.50$312.50$312.49$312.50700$311.747847
1660312740$312.50$312.50$312.30$312.39800$311.762568
1660312800$312.40$312.40$310.94$310.94700$311.757014
1660312860$311.76$311.87$311.75$311.772,901$311.764734
1660312920$311.45$311.51$311.45$311.51300$311.761773
1660313040$311.60$311.60$311.60$311.60100$311.76173
1660313160$311.49$311.49$311.49$311.49100$311.75943
1660313280$311.79$312.17$311.79$312.17200$311.76228
1660313340$312.17$312.17$312.17$312.17400$311.767072
1660313460$312.765$312.765$312.5133$312.6251,146$311.809181
1660313520$312.6068$312.82$312.6068$312.82900$311.830317
1660313640$312.50$312.55$312.30$312.30675$311.84247
1660313700$312.22$312.22$312.17$312.17200$311.843482
1660313820$312.82$312.82$312.82$312.82439$311.85943
1660313880$312.93$312.93$312.93$312.93485$311.868293
1660313940$313.25$313.25$313.25$313.25100$311.897075
1660314000$313.26$313.26$312.89$312.89500$311.902819
1660314060$313.07$313.17$312.94$312.974,220$312.016153
1660314120$313.20$313.20$313.20$313.201,000$312.04269
1660314180$313.13$313.28$313.13$313.28200$312.05084
1660314300$312.75$312.75$312.75$312.75138$312.049708
1660314360$312.5783$312.59$312.5783$312.59227$312.05469
1660314420$312.86$312.99$312.86$312.99300$312.058261
1660314480$312.63$312.63$312.58$312.585800$312.067562
1660314540$312.56$312.56$312.56$312.56200$312.069977
1660314600$312.19$312.225$312.18$312.225828$312.072055
1660314660$312.42$312.53$312.33$312.531,143$312.081224
1660314720$312.445$312.54$312.43$312.541,600$312.094205
1660314780$312.46$312.46$312.46$312.46200$312.094248
1660314840$312.49$312.49$312.49$312.49100$312.095328
1660314960$312.72$312.72$312.50$312.50600$312.101157
1660315020$312.39$312.40$312.39$312.39300$312.102921
1660315080$312.33$312.33$312.33$312.33100$312.103271
1660315140$312.00$312.18$312.00$312.02796$312.103006
1660315200$311.85$311.85$311.57$311.582,000$312.089439
1660315260$311.575$311.60$311.41$311.416,091$312.035136
1660315320$311.48$311.60$311.42$311.6016,377$311.926119
1660315380$311.63$311.66$311.44$311.491,000$311.922022
1660315440$311.58$311.58$311.42$311.446,105$311.893686
1660315500$311.44$311.54$311.38$311.5415,691$311.822797
1660315560$311.08$311.08$311.08$311.08200$311.820627
1660315620$310.961$310.961$310.961$310.961265$311.818737
1660315680$311.03$311.03$311.03$311.03100$311.81818
1660315740$310.835$311.013$310.835$311.013625$311.813035
1660315800$311.02$311.16$311.02$311.12500$311.809616
1660315920$311.35$311.46$311.35$311.46200$311.808409
1660315980$311.51$311.55$311.51$311.55200$311.807762
1660316100$311.90$311.90$311.90$311.90100$311.808145
1660316160$311.90$311.99$311.90$311.9212,429$311.822265
1660316220$311.76$311.81$311.76$311.77400$311.822135
1660316340$312.02$312.09$312.02$312.023,300$311.829275
1660316400$311.86$311.86$311.86$311.86100$311.829656
1660316520$312.27$312.70$312.27$312.701,104$311.836125
1660316580$312.78$312.78$312.698$312.698400$311.839619
1660316640$312.22$312.30$312.21$312.22611$311.840797
1660316700$312.53$312.53$312.53$312.53100$311.841447
1660316760$312.26$312.26$312.26$312.26100$311.841438
1660317120$312.41$312.41$312.41$312.41100$311.842157
1660317180$312.51$312.51$312.50$312.50800$311.847369
1660317240$312.27$312.27$312.27$312.27100$311.847997
1660317300$312.40$312.40$312.28$312.37400$311.84848
1660317360$312.46$312.62$312.46$312.60915$311.853877
1660317420$312.72$312.99$312.67$312.991,452$311.865809
1660317480$312.86$312.86$312.78$312.85465$311.86966
1660317540$312.85$312.9299$312.85$312.9299333$311.872299
1660317600$312.85$312.93$312.85$312.87300$311.875295
1660317660$312.97$312.97$312.97$312.97100$311.877819
1660317720$313.065$313.065$312.95$312.96300$311.878813
1660317780$312.98$312.98$312.98$312.98100$311.880069
1660317840$312.94$312.97$312.93$312.9579528$311.884775
1660317900$312.92$312.92$312.92$312.92127$311.885667
1660317960$312.915$312.915$312.85$312.85200$311.887109
1660318140$312.90$312.90$312.72$312.72500$311.890365
1660318200$312.86$312.86$312.76$312.76200$311.89195
1660318260$312.8051$312.81$312.80$312.81620$311.896801
1660318380$312.90$312.90$312.90$312.90100$311.897328
1660318560$313.14$313.16$313.14$313.16500$311.904191
1660318620$313.20$313.20$313.20$313.20100$311.902856
1660318680$313.20$313.20$313.20$313.20100$311.904791
1660318740$313.04$313.04$313.04$313.04100$311.905595
1660318800$313.13$313.13$313.1156$313.1156200$311.907536
1660318920$312.97$312.97$312.97$312.97100$311.907456
1660318980$312.89$312.89$312.80$312.80350$311.910467
1660319040$312.80$312.80$312.80$312.80100$311.910753
1660319100$312.83$312.83$312.83$312.83100$311.911408
1660319160$312.765$312.765$312.765$312.765100$311.912044
1660319220$312.71$312.8401$312.71$312.8401379$311.91502
1660319280$312.87$312.87$312.87$312.87100$311.915301
1660319340$312.60$312.61$312.60$312.61200$311.91629
1660319400$312.57$312.57$312.57$312.57100$311.916788
1660319640$312.33$312.38$312.33$312.38300$311.917783
1660319760$312.5799$312.62$312.5799$312.62400$311.920221
1660319820$312.58$312.58$312.53$312.544,888$311.942046
1660319880$312.44$312.45$312.33$312.331,120$311.946154
1660319940$312.29$312.29$312.13$312.132,320$311.949538
1660320000$312.12$312.19$312.12$312.1451,083$311.950907
1660320060$312.15$312.18$312.09$312.09400$311.951414
1660320120$312.1425$312.26$312.1425$312.2013541$311.952499
1660320180$312.33$312.38$312.27$312.326,000$311.966842
1660320240$312.32$312.45$312.31$312.44600$311.9686
1660320300$312.55$312.56$312.47$312.471,500$311.97421
1660320360$312.51$312.57$312.47$312.57300$311.97505
1660320420$312.64$312.73$312.61$312.61500$311.977475
1660320480$312.74$312.74$312.74$312.74100$311.977865
1660320540$312.7799$312.809$312.77$312.7751,965$311.98831
1660320600$312.82$312.87$312.79$312.802,560$312.002648
1660320660$312.85$312.85$312.82$312.82400$312.005484
1660320720$312.88$312.88$312.88$312.88200$312.007003
1660320780$313.0007$313.0007$313.0007$313.0007170$312.0105
1660320840$312.80$312.80$312.80$312.80100$312.00786
1660320900$312.85$312.99$312.85$312.99200$312.008841
1660321020$312.96$313.06$312.96$313.062,137$312.022553
1660321080$313.00$313.07$313.00$313.06300$312.024181
1660321140$313.12$313.14$313.12$313.14300$312.026261
1660321200$313.14$313.20$313.07$313.072,300$312.042719
1660321260$313.08$313.13$313.08$313.13200$312.044029
1660321320$313.20$313.22$313.20$313.21300$312.046676
1660321380$313.23$313.34$313.19$313.194,947$312.082844
1660321440$313.23$313.29$313.23$313.29300$312.08471
1660321560$313.35$313.40$313.335$313.335500$312.090184
1660321620$313.29$313.29$313.29$313.29100$312.089812
1660321740$313.285$313.285$313.285$313.285200$312.092245
1660321860$313.26$313.26$313.26$313.26100$312.091518
1660321980$313.33$313.33$313.33$313.33100$312.093057
1660322040$313.29$313.37$313.29$313.37200$312.093539
1660322100$313.45$313.48$313.41$313.48400$312.097039
1660322160$313.52$313.55$313.52$313.55593$312.102188
1660322220$313.58$313.61$313.58$313.61300$312.104828
1660322280$313.49$313.55$313.48$313.491,100$312.113879
1660322340$313.55$313.55$313.51$313.51200$312.116016
1660322400$313.42$313.42$313.255$313.255891$312.121531
1660322460$313.28$313.30$313.22$313.22600$312.125501
1660322520$313.11$313.11$313.11$313.11100$312.126101
1660322580$313.16$313.23$313.16$313.23200$312.12732
1660322640$313.135$313.27$313.135$313.27400$312.129762
1660322700$313.37$313.37$313.37$313.37100$312.131214
1660322760$313.30$313.32$313.29$313.29300$312.132608
1660322820$313.31$313.31$313.19$313.194,192$312.160284
1660322880$313.1911$313.31$313.1911$313.31200$312.161096
1660323000$313.145$313.145$313.145$313.145100$312.161647
1660323120$313.14$313.15$313.12$313.15300$312.163281
1660323180$313.05$313.07$313.00$313.03132,200$312.174064
1660323240$313.025$313.025$312.89$312.9051,102$312.179007
1660323300$313.03$313.06$313.03$313.06200$312.179852
1660323360$312.97$313.03$312.97$313.039,785$312.222717
1660323420$313.05$313.05$313.05$313.05100$312.223524
1660323480$312.90$312.90$312.86$312.86900$312.226225
1660323540$312.83$312.95$312.83$312.95400$312.228186
1660323600$312.95$312.97$312.93$312.97300$312.22874
1660323660$312.91$312.94$312.91$312.94200$312.229457
1660323720$312.94$312.94$312.91$312.911,200$312.233828
1660323780$313.02$313.02$313.02$313.02200$312.234623
1660323840$312.87$312.87$312.87$312.87100$312.235621
1660323960$313.01$313.02$313.01$313.02528$312.237117
1660324020$312.93$312.93$312.93$312.93752$312.239696
1660324080$312.97$313.05$312.97$313.05200$312.24073
1660324140$313.10$313.23$313.10$313.191,100$312.245535
1660324320$313.29$313.29$313.29$313.295,308$312.272841
1660324380$313.31$313.32$313.16$313.16600$312.275871
1660324440$313.22$313.28$313.22$313.26800$312.280039
1660324620$313.37$313.37$313.34$313.34200$312.281178
1660324680$313.26$313.26$313.22$313.22200$312.281894
1660324740$313.34$313.34$313.34$313.34135$312.283509
1660324800$313.37$313.38$313.35$313.35518$312.284976
1660324860$313.42$313.42$313.42$313.42100$312.285546
1660324920$313.45$313.45$313.345$313.345581$312.28875
1660324980$313.3005$313.3005$313.27$313.27200$312.289925
1660325160$313.30$313.30$313.30$313.30156$312.290515
1660325220$313.34$313.34$313.33$313.33300$312.292285
1660325400$313.55$313.55$313.55$313.55100$312.29259
1660325520$313.51$313.53$313.50$313.50300$312.294416
1660325580$313.62$313.62$313.62$313.62100$312.294995
1660325640$313.61$313.63$313.61$313.63200$312.296265
1660325820$313.66$313.66$313.66$313.66100$312.296943
1660325880$313.57$313.58$313.51$313.51300$312.298729
1660325940$313.63$313.63$313.56$313.56200$312.299993
1660326060$313.64$313.64$313.59$313.59300$312.301989
1660326120$313.68$313.70$313.62$313.621,465$312.311619
1660326180$313.53$313.53$313.53$313.53100$312.312514
1660326240$313.53$313.53$313.53$313.53100$312.312684
1660326300$313.59$313.59$313.55$313.55200$312.314483
1660326360$313.65$313.65$313.65$313.65100$312.315112
1660326420$313.67$313.68$313.67$313.68200$312.316392
1660326540$313.71$313.71$313.69$313.71400$312.319018
1660326600$313.78$313.78$313.75$313.76600$312.323088
1660326660$313.88$313.95$313.88$313.95400$312.326065
1660326720$313.90$313.92$313.79$313.80600$312.330823
1660326780$313.79$313.79$313.75$313.75400$312.333106
1660326840$313.77$313.78$313.77$313.78200$312.334407
1660326900$313.8172$313.82$313.80$313.80800$312.339873
1660326960$313.84$313.86$313.79$313.79600$312.344709
1660327020$313.74$313.80$313.70$313.801,475$312.353894
1660327080$313.72$313.83$313.72$313.83700$312.359003
1660327140$313.87$313.87$313.80$313.80200$312.360031
1660327200$313.83$313.83$313.83$313.83100$312.361336
1660327260$313.92$314.00$313.92$314.002,004$312.375398
1660327320$313.99$314.00$313.96$313.96500$312.379291
1660327380$313.92$313.98$313.92$313.95500$312.383015
1660327440$314.02$314.02$314.02$314.02100$312.383401
1660327500$314.06$314.06$314.06$314.06100$312.383995
1660327560$314.05$314.05$313.94$313.94200$312.385452
1660327620$313.89$313.89$313.84$313.871,400$312.394844
1660327680$313.94$313.98$313.91$313.91400$312.397631
1660327740$313.95$313.95$313.95$313.95100$312.398435
1660327800$313.91$314.00$313.89$313.975500$312.401984
1660327860$314.0701$314.0701$314.0701$314.0701100$312.403058
1660327920$314.12$314.12$314.12$314.12100$312.403868
1660328040$314.21$314.27$314.195$314.1951,550$312.415963
1660328100$314.16$314.16$314.16$314.16200$312.417522
1660328160$314.24$314.24$314.22$314.24500$312.421518
1660328280$314.14$314.14$314.09$314.09201$312.423543
1660328340$314.02$314.02$314.02$314.02300$312.425144
1660328400$314.01$314.025$313.96$313.961,116$312.433485
1660328460$313.87$313.9076$313.87$313.9076300$312.43486
1660328580$313.89$314.02$313.89$314.02200$312.436198
1660328700$313.91$313.91$313.83$313.83420$312.438798
1660328820$314.02$314.02$314.02$314.02100$312.440001
1660328880$313.98$313.98$313.98$313.98100$312.44054
1660328940$314.12$314.15$314.07$314.07300$312.443262
1660329060$314.16$314.21$314.16$314.21200$312.443878
1660329180$314.255$314.255$314.24$314.24210$312.446388
1660329240$314.34$314.34$314.32$314.32300$312.448015
1660329300$314.39$314.39$314.29$314.29200$312.450626
1660329360$314.21$314.21$314.21$314.21100$312.451483
1660329420$314.14$314.23$314.14$314.23400$312.453933
1660329480$314.1925$314.1925$314.18$314.18200$312.454913
1660329540$314.16$314.19$314.16$314.19500$312.45918
1660329600$314.22$314.25$314.22$314.25200$312.460196
1660329660$314.20$314.31$314.195$314.311,200$312.469407
1660329720$314.32$314.375$314.32$314.3751,100$312.47819
1660329780$314.37$314.41$314.36$314.3751,100$312.487444
1660329840$314.41$314.45$314.41$314.451,500$312.500281
1660329900$314.45$314.535$314.45$314.531,600$312.513896
1660329960$314.62$314.62$314.55$314.55600$312.519737
1660330020$314.57$314.58$314.57$314.58200$312.520805
1660330080$314.63$314.68$314.63$314.68512$312.525435
1660330140$314.67$314.74$314.58$314.721,128$312.535473
1660330200$314.725$314.725$314.68$314.711,400$312.547943
1660330260$314.72$314.73$314.695$314.70816$312.555953
1660330320$314.78$314.79$314.78$314.79500$312.56069
1660330380$314.75$314.75$314.69$314.69300$312.562834
1660330440$314.58$314.63$314.58$314.63300$312.564986
1660330500$314.61$314.63$314.53$314.6151,800$312.58046
1660330560$314.66$314.66$314.55$314.55300$312.582387
1660330620$314.57$314.69$314.57$314.681,400$312.594721
1660330680$314.69$314.73$314.69$314.73550$312.599442
1660330800$314.83$314.83$314.83$314.83200$312.602356
1660330980$314.73$314.91$314.73$314.84500$312.606962
1660331040$314.78$314.78$314.78$314.78100$312.607866
1660331100$314.84$314.90$314.82$314.901,400$312.621195
1660331160$314.86$314.99$314.86$314.991,700$312.636299
1660331220$315.06$315.06$314.99$314.99300$312.639104
1660331280$314.93$314.93$314.93$314.93100$312.643569
1660331400$315.00$315.00$315.00$315.00100$312.642248
1660331460$315.03$315.04$315.02$315.04700$312.648309
1660331520$314.97$314.99$314.97$314.99200$312.650915
1660331580$315.02$315.04$315.00$315.01400$312.654499
1660331640$315.07$315.08$315.00$315.00700$312.661454
1660331700$315.02$315.02$314.99$315.01454$312.665144
1660331760$315.08$315.18$315.08$315.15212,420$312.688545
1660331820$315.195$315.195$315.14$315.15480$312.692658
1660331880$315.08$315.08$315.05$315.05200$312.694784
1660331940$314.90$315.04$314.90$315.041,801$312.710922
1660332000$315.11$315.12$315.01$315.03800$312.718137
1660332060$315.06$315.13$315.06$315.08300$312.720253
1660332120$315.04$315.11$315.01$315.01500$312.7248
1660332180$314.94$314.94$314.94$314.94200$312.726634
1660332240$314.88$314.88$314.87$314.87200$312.728058
1660332300$314.86$314.86$314.83$314.83370$312.731692
1660332360$314.76$314.78$314.76$314.761,100$312.739536
1660332420$314.75$314.96$314.75$314.962,062$312.755863
1660332480$314.95$315.12$314.95$315.111,800$312.771302
1660332540$315.05$315.12$315.05$315.121,315$312.782942
1660332600$315.06$315.17$315.06$315.14400$312.78613
1660332720$315.09$315.09$315.05$315.05400$312.78961
1660332780$315.11$315.16$315.10$315.16613$312.795336
1660332840$315.16$315.20$315.14$315.191,620$312.808972
1660332900$315.16$315.19$315.14$315.141,100$312.818418
1660332960$315.18$315.30$315.18$315.213,900$312.853172
1660333020$315.24$315.27$315.22$315.22800$312.860257
1660333080$315.2499$315.2499$315.18$315.18200$312.861561
1660333140$315.07$315.13$315.05$315.13600$312.866356
1660333200$315.16$315.16$315.11$315.125627$312.872838
1660333260$315.03$315.07$315.03$315.05500$312.876373
1660333320$314.96$314.99$314.96$314.99300$312.879062
1660333380$315.00$315.02$315.00$315.01300$312.879917
1660333440$315.05$315.12$315.04$315.10600$312.884615
1660333500$315.08$315.08$314.92$314.981,100$312.893754
1660333560$314.96$314.98$314.94$314.94960$312.900573
1660333620$314.92$314.94$314.92$314.94400$312.905545
1660333680$314.95$315.08$314.94$315.08750$312.909516
1660333740$315.10$315.16$315.10$315.16800$312.91532
1660333800$315.17$315.37$315.17$315.256,641$312.970634
1660333860$315.11$315.13$315.09$315.101,100$312.977587
1660333920$315.105$315.105$314.99$315.012,750$312.99667
1660333980$315.03$315.15$315.03$315.126,003$313.040002
1660334040$315.12$315.20$314.98$315.103,714$313.065246
1660334100$315.10$315.10$314.99$315.012,953$313.084218
1660334160$315.03$315.22$315.03$315.224,168$313.110894
1660334220$315.23$315.43$315.23$315.258,654$313.17016
1660334280$315.25$315.394$315.25$315.362,855$313.189393
1660334340$315.36$315.54$315.27$315.3627,713$313.368602
1660334400$315.37$315.37$315.37$315.37819$313.373152
1660335060$315.37$315.37$315.37$315.372,241$313.381942
1660337220$315.37$315.37$315.37$315.37577$313.375412