ITG | ITG-A | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.67
+0.07%
2m
Russell 1000$417.25
-1.20%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

ITG-A (ITG)

NASDAQ

$5.71+$0.78 (+15.80%)

Price as of Oct 22, 2026 7:51 PM EDT

$250.5M
Market Cap
N/A
1-Year Change
Engineering & Construction
Industry

1 Month
-55.26%

Low Price$4.93

High Price$11.02
3 Months
-63.24%

Low Price$4.93

High Price$13.71
1 Year
N/A

Low Price$4.93

High Price$17.71

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	5.03	5.11	4.60	4.93	-4.64%	671,615
10/21/2026	5.13	5.34	4.84	5.17	+1.37%	1,042,649
10/20/2026	5.57	6.02	5.04	5.10	-8.60%	3,186,685
10/19/2026	5.92	5.95	5.41	5.58	-3.63%	308,706
10/16/2026	5.91	6.16	5.50	5.79	-2.53%	484,694
10/15/2026	6.01	6.12	5.51	5.94	-0.67%	797,530
10/14/2026	7.32	7.59	5.97	5.98	-20.27%	606,282
10/13/2026	7.54	7.73	7.20	7.50	+0.27%	290,795
10/12/2026	7.77	7.99	7.40	7.48	-1.19%	377,691
10/09/2026	7.63	7.97	7.23	7.57	-0.66%	522,176
10/08/2026	7.62	7.92	7.36	7.62	-1.93%	522,904
10/07/2026	8.07	8.21	7.47	7.77	-5.59%	630,453
10/06/2026	7.11	8.66	7.11	8.23	+17.91%	1,134,194
10/05/2026	6.88	7.24	6.88	6.98	+1.45%	370,353
10/02/2026	7.04	7.25	6.55	6.88	-1.92%	616,536
10/01/2026	7.75	8.07	7.01	7.02	-9.77%	366,156
09/30/2026	8.12	8.24	7.33	7.78	-4.72%	775,632
09/29/2026	7.16	8.68	7.08	8.16	+15.50%	762,280
09/28/2026	10.35	10.41	7.06	7.07	-32.59%	1,143,756
09/25/2026	10.45	10.73	10.25	10.48	+0.48%	141,687
09/24/2026	10.15	10.52	10.10	10.43	+2.05%	234,746
09/23/2026	10.78	10.78	10.07	10.22	-7.26%	293,034
09/22/2026	11.81	11.92	10.42	11.02	-5.49%	453,418
09/21/2026	12.52	12.91	11.59	11.66	-7.83%	418,751
09/18/2026	12.43	13.13	12.20	12.65	+1.77%	3,940,027
09/17/2026	12.72	13.10	12.34	12.43	-0.56%	425,969
09/16/2026	12.34	12.89	12.22	12.50	+1.30%	409,451
09/15/2026	12.86	13.34	12.34	12.34	-3.67%	200,462
09/14/2026	13.43	13.61	12.73	12.81	-6.56%	206,276
09/11/2026	13.85	14.11	13.47	13.71	+0.88%	156,125
09/10/2026	13.17	14.12	13.17	13.59	+1.04%	223,824
09/09/2026	13.38	13.99	13.23	13.45	+0.45%	168,994
09/08/2026	13.29	14.19	12.80	13.39	+2.14%	330,819
09/04/2026	12.95	13.50	12.75	13.11	+1.39%	126,065
09/03/2026	12.96	13.28	12.52	12.93	+0.39%	101,234
09/02/2026	12.04	13.25	11.92	12.88	+7.42%	164,772
09/01/2026	12.12	12.58	11.91	11.99	-1.48%	176,755
08/31/2026	12.30	12.45	12.00	12.17	-1.06%	96,646
08/28/2026	12.79	12.99	12.21	12.30	-4.43%	129,819
08/27/2026	12.36	12.99	12.15	12.87	+3.37%	132,482
08/26/2026	12.04	12.67	11.83	12.45	+2.98%	125,060
08/25/2026	11.75	12.35	11.61	12.09	+4.22%	165,391
08/24/2026	12.87	13.20	11.56	11.60	-10.08%	177,284
08/21/2026	12.66	13.19	12.29	12.90	+2.95%	141,403
08/20/2026	12.63	12.85	12.45	12.53	-2.41%	57,272
08/19/2026	12.73	13.20	12.54	12.84	+0.78%	71,764
08/18/2026	12.20	12.95	12.20	12.74	+2.66%	108,651
08/17/2026	12.96	13.38	12.11	12.41	-4.32%	152,745
08/14/2026	13.01	13.19	12.51	12.97	+2.05%	92,100
08/13/2026	13.55	13.87	12.50	12.71	-3.93%	236,783
08/12/2026	12.62	13.80	12.62	13.23	+6.95%	241,089
08/12/2026	$0.01 Earnings
08/11/2026	13.15	13.38	12.18	12.37	-5.93%	117,608
08/10/2026	13.61	13.83	13.07	13.15	-3.38%	124,051
08/07/2026	13.30	13.80	12.93	13.61	+2.10%	90,112
08/06/2026	12.80	13.49	12.68	13.33	+3.09%	146,762
08/05/2026	12.98	13.48	12.44	12.93	-1.60%	128,894
08/04/2026	13.73	13.79	12.62	13.14	-2.88%	98,289
08/03/2026	13.07	13.53	12.24	13.53	+4.56%	403,097
07/31/2026	12.95	13.71	12.50	12.94	+0.78%	325,003
07/30/2026	12.07	12.89	11.06	12.84	+7.18%	718,007
07/29/2026	12.25	13.54	11.81	11.98	-1.56%	617,686
07/28/2026	13.07	13.37	11.72	12.17	-6.74%	658,820
07/27/2026	14.08	14.08	12.65	13.05	-3.05%	542,668
07/24/2026	13.72	13.87	12.37	13.46	-2.32%	551,036
07/23/2026	13.36	14.40	12.22	13.78	+2.76%	448,671
07/22/2026	11.85	13.79	11.78	13.41	+10.01%	553,981
07/21/2026	11.48	12.37	11.03	12.19	+6.93%	384,594
07/20/2026	11.99	12.25	11.12	11.40	-6.10%	541,555
07/17/2026	10.37	12.50	10.37	12.14	+14.74%	696,721
07/16/2026	12.27	12.45	10.50	10.58	-15.43%	507,877
07/15/2026	12.95	13.56	12.24	12.51	-4.21%	295,590
07/14/2026	13.27	13.47	12.60	13.06	-1.43%	204,131
07/13/2026	13.84	14.19	12.82	13.25	-5.22%	238,856
07/10/2026	14.26	14.26	13.00	13.98	-2.65%	249,111
07/09/2026	13.56	14.49	13.32	14.36	+5.05%	288,625
07/08/2026	13.55	13.76	12.80	13.67	+0.51%	697,603
07/07/2026	14.69	15.90	13.10	13.60	-7.42%	801,239
07/06/2026	14.94	16.00	13.50	14.69	-4.98%	433,582
07/02/2026	17.30	17.95	14.11	15.46	-12.70%	2,522,628
07/01/2026	18.00	19.26	16.32	17.71	0.00%	4,763,170