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