Historical Data: IVE

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2024-07-11 183.68 185.11 183.59 184.92 574880 0.91%
>>> 2024-07-10 181.88 183.39 181.76 183.25 365200 0.84%
>>> 2024-07-09 181.58 182.64 181.09 181.73 565286 0.05%
>>> 2024-07-08 181.87 182.60 181.26 181.64 477900 0.03%
>>> 2024-07-05 181.67 181.75 180.49 181.59 361700 0.04%
>>> 2024-07-03 182.00 182.26 181.34 181.52 329200 -0.11%
>>> 2024-07-02 181.01 181.76 180.80 181.72 456000 0.36%
>>> 2024-07-01 182.54 183.30 180.77 181.06 904600 -0.52%
>>> 2024-06-28 182.14 182.94 181.33 182.01 426100 0.1%
>>> 2024-06-27 181.85 181.99 181.06 181.83 376400 -0.11%
>>> 2024-06-26 182.16 182.26 181.42 182.03 398400 -0.31%
>>> 2024-06-25 183.92 183.92 182.15 182.60 402500 -0.83%
>>> 2024-06-24 183.16 184.90 182.90 184.13 452000 0.8%
>>> 2024-06-21 182.81 182.94 182.04 182.66 1325500 -0.01%
>>> 2024-06-20 181.85 183.03 181.63 182.67 422800 0.38%
>>> 2024-06-18 181.35 182.38 181.35 181.98 831900 0.31%
>>> 2024-06-17 180.07 181.52 179.61 181.42 482000 0.51%
>>> 2024-06-14 180.24 180.53 179.23 180.50 375300 -0.27%
>>> 2024-06-13 181.26 181.26 179.96 180.98 506800 -0.23%
>>> 2024-06-12 183.26 183.26 181.07 181.40 361200 -0.13%
>>> 2024-06-11 182.00 182.00 180.75 181.64 467000 -1.07%
>>> 2024-06-10 183.00 183.65 182.50 183.60 332300 0.16%
>>> 2024-06-07 183.17 184.45 182.78 183.30 330700 -0.15%
>>> 2024-06-06 183.36 184.11 183.07 183.57 622000 -0.04%
>>> 2024-06-05 183.57 183.67 182.32 183.64 345900 0.29%
>>> 2024-06-04 182.75 183.54 182.24 183.11 572000 -0.14%
>>> 2024-06-03 184.30 184.30 182.12 183.37 702700 -0.41%
>>> 2024-05-31 181.50 184.26 181.33 184.12 526400 1.67%
>>> 2024-05-30 180.18 181.30 180.09 181.10 473500 0.43%
>>> 2024-05-29 180.71 180.71 180.04 180.33 543800 -0.98%
>>> 2024-05-28 183.37 183.37 181.52 182.12 638900 -0.71%
>>> 2024-05-24 183.40 183.88 183.14 183.42 400600 0.37%
>>> 2024-05-23 185.40 185.40 182.64 182.74 443700 -1.42%
>>> 2024-05-22 185.41 186.13 184.96 185.37 263800 -0.3%
>>> 2024-05-21 185.60 186.05 185.39 185.92 404600 0.11%
>>> 2024-05-20 186.60 186.78 185.61 185.71 384800 -0.53%
>>> 2024-05-17 186.28 186.76 185.95 186.70 458900 0.29%
>>> 2024-05-16 186.25 186.73 186.01 186.16 326300 0.06%
>>> 2024-05-15 185.48 186.19 185.29 186.05 332300 0.73%
>>> 2024-05-14 184.64 185.02 183.95 184.70 286700 0.29%
>>> 2024-05-13 184.71 185.35 184.06 184.16 271300 -0.03%
>>> 2024-05-10 184.30 184.45 183.98 184.22 290700 0.26%
>>> 2024-05-09 182.24 183.78 182.09 183.74 279500 0.87%
>>> 2024-05-08 181.57 182.36 181.47 182.16 322500 0.11%
>>> 2024-05-07 181.73 182.25 181.73 181.96 712800 0.31%
>>> 2024-05-06 181.18 181.48 180.68 181.40 590000 0.6%
>>> 2024-05-03 180.62 180.80 179.36 180.32 762700 0.54%
>>> 2024-05-02 179.47 179.72 178.04 179.36 1004800 0.56%
>>> 2024-05-01 178.31 180.38 178.05 178.36 1074500 -0.24%
>>> 2024-04-30 180.23 180.39 178.78 178.79 381100 -1.17%
>>> 2024-04-29 180.38 181.19 180.23 180.91 556300 0.42%
>>> 2024-04-26 179.77 180.71 179.52 180.15 440700 -0.17%
>>> 2024-04-25 180.32 180.84 179.05 180.45 414800 -0.33%
>>> 2024-04-24 180.53 181.25 180.02 181.04 508400 0.03%
>>> 2024-04-23 180.35 181.35 180.04 180.98 733000 0.71%
>>> 2024-04-22 179.05 180.65 178.25 179.71 438800 0.74%
>>> 2024-04-19 177.36 178.63 177.36 178.39 655300 0.84%
>>> 2024-04-18 177.19 177.99 176.53 176.91 427100 0.19%
>>> 2024-04-17 177.40 177.68 176.09 176.58 870000 -0.07%
>>> 2024-04-16 177.92 177.92 176.44 176.70 498900 -0.5%
>>> 2024-04-15 180.28 180.68 177.14 177.58 547300 -0.53%
>>> 2024-04-12 180.38 180.60 178.08 178.52 535500 -1.48%
>>> 2024-04-11 182.16 182.16 180.24 181.20 402600 -0.28%
>>> 2024-04-10 182.18 182.62 180.94 181.71 449600 -1.37%
>>> 2024-04-09 184.15 184.49 182.78 184.23 383700 0.28%
>>> 2024-04-08 183.65 184.16 183.50 183.71 451300 0.11%
>>> 2024-04-05 182.52 184.01 182.25 183.51 573400 0.59%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice