Historical Data: IVE
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-09-03 | 202.74 | 203.04 | 201.65 | 202.60 | 317993 | -0.04% |
| >>> | 2025-09-02 | 202.32 | 202.74 | 201.50 | 202.69 | 500900 | -0.59% |
| >>> | 2025-08-29 | 203.79 | 204.23 | 203.40 | 203.90 | 328200 | 0.04% |
| >>> | 2025-08-28 | 203.83 | 204.00 | 203.01 | 203.82 | 330000 | 0.07% |
| >>> | 2025-08-27 | 202.73 | 203.84 | 202.64 | 203.68 | 331200 | 0.47% |
| >>> | 2025-08-26 | 202.18 | 203.03 | 202.07 | 202.72 | 367300 | 0.12% |
| >>> | 2025-08-25 | 203.58 | 203.69 | 202.48 | 202.48 | 345900 | -0.7% |
| >>> | 2025-08-22 | 201.95 | 204.30 | 201.95 | 203.91 | 364000 | 1.42% |
| >>> | 2025-08-21 | 201.11 | 201.69 | 200.52 | 201.06 | 266600 | -0.3% |
| >>> | 2025-08-20 | 202.04 | 202.44 | 201.28 | 201.67 | 431600 | -0.09% |
| >>> | 2025-08-19 | 201.32 | 202.60 | 201.32 | 201.86 | 340200 | 0.21% |
| >>> | 2025-08-18 | 201.75 | 201.99 | 201.34 | 201.43 | 279600 | -0.1% |
| >>> | 2025-08-15 | 202.60 | 202.63 | 201.60 | 201.64 | 341800 | -0.2% |
| >>> | 2025-08-14 | 201.64 | 202.25 | 201.17 | 202.04 | 301900 | -0.09% |
| >>> | 2025-08-13 | 201.06 | 202.30 | 200.95 | 202.23 | 417100 | 0.91% |
| >>> | 2025-08-12 | 198.91 | 200.48 | 198.90 | 200.40 | 292900 | 1.03% |
| >>> | 2025-08-11 | 199.02 | 199.37 | 198.04 | 198.36 | 308200 | -0.21% |
| >>> | 2025-08-08 | 197.66 | 199.03 | 197.66 | 198.78 | 312200 | 0.75% |
| >>> | 2025-08-07 | 197.88 | 198.35 | 196.63 | 197.31 | 548800 | 0.36% |
| >>> | 2025-08-06 | 196.45 | 197.21 | 195.99 | 196.60 | 374500 | 0.27% |
| >>> | 2025-08-05 | 196.65 | 196.90 | 195.74 | 196.07 | 586100 | -0.18% |
| >>> | 2025-08-04 | 195.25 | 196.72 | 195.25 | 196.42 | 378100 | 1.02% |
| >>> | 2025-08-01 | 196.13 | 196.13 | 193.91 | 194.44 | 635200 | -1.29% |
| >>> | 2025-07-31 | 198.66 | 199.15 | 196.71 | 196.98 | 452100 | -0.73% |
| >>> | 2025-07-30 | 199.68 | 199.77 | 197.60 | 198.42 | 358000 | -0.64% |
| >>> | 2025-07-29 | 199.98 | 200.06 | 199.23 | 199.70 | 379300 | 0.02% |
| >>> | 2025-07-28 | 200.61 | 200.61 | 199.45 | 199.67 | 291200 | -0.45% |
| >>> | 2025-07-25 | 200.25 | 200.71 | 199.54 | 200.57 | 263200 | 0.33% |
| >>> | 2025-07-24 | 199.95 | 200.77 | 199.84 | 199.92 | 315600 | -0.12% |
| >>> | 2025-07-23 | 199.52 | 200.29 | 199.04 | 200.17 | 1348700 | 0.65% |
| >>> | 2025-07-22 | 197.37 | 199.05 | 197.36 | 198.88 | 453600 | 0.79% |
| >>> | 2025-07-21 | 197.57 | 198.40 | 197.24 | 197.33 | 427800 | -0.01% |
| >>> | 2025-07-18 | 198.18 | 198.18 | 196.87 | 197.34 | 514000 | -0.13% |
| >>> | 2025-07-17 | 196.40 | 197.72 | 196.40 | 197.59 | 1466100 | 0.53% |
| >>> | 2025-07-16 | 196.29 | 196.85 | 194.82 | 196.55 | 473000 | 0.34% |
| >>> | 2025-07-15 | 197.79 | 198.00 | 195.86 | 195.88 | 326700 | -0.95% |
| >>> | 2025-07-14 | 197.48 | 197.92 | 197.07 | 197.76 | 351600 | -0.07% |
| >>> | 2025-07-11 | 197.74 | 198.33 | 197.30 | 197.89 | 247500 | -0.5% |
| >>> | 2025-07-10 | 197.76 | 199.26 | 197.43 | 198.89 | 291300 | 0.54% |
| >>> | 2025-07-09 | 197.78 | 198.00 | 196.61 | 197.82 | 505400 | 0.26% |
| >>> | 2025-07-08 | 197.00 | 197.85 | 196.72 | 197.31 | 303800 | 0.06% |
| >>> | 2025-07-07 | 198.11 | 198.45 | 196.20 | 197.20 | 545700 | -0.74% |
| >>> | 2025-07-03 | 197.96 | 198.99 | 197.85 | 198.67 | 222316 | 0.58% |
| >>> | 2025-07-02 | 197.14 | 197.74 | 196.75 | 197.53 | 556612 | 0.12% |
| >>> | 2025-07-01 | 195.19 | 197.84 | 195.19 | 197.30 | 661697 | 0.96% |
| >>> | 2025-06-30 | 194.85 | 195.66 | 194.14 | 195.42 | 579207 | 0.55% |
| >>> | 2025-06-27 | 193.90 | 195.10 | 193.55 | 194.35 | 358829 | 0.43% |
| >>> | 2025-06-26 | 193.04 | 193.86 | 192.90 | 193.52 | 1420000 | 0.52% |
| >>> | 2025-06-25 | 193.15 | 193.15 | 192.17 | 192.51 | 357371 | -0.32% |
| >>> | 2025-06-24 | 192.34 | 193.51 | 192.20 | 193.13 | 441959 | 0.76% |
| >>> | 2025-06-23 | 190.61 | 191.82 | 189.67 | 191.67 | 575641 | 0.74% |
| >>> | 2025-06-20 | 190.96 | 191.39 | 189.93 | 190.27 | 461566 | 0.19% |
| >>> | 2025-06-18 | 190.11 | 191.03 | 189.78 | 189.90 | 492530 | 0.04% |
| >>> | 2025-06-17 | 190.93 | 191.22 | 189.66 | 189.82 | 466990 | -0.95% |
| >>> | 2025-06-16 | 191.13 | 192.22 | 191.00 | 191.64 | 849645 | 0.38% |
| >>> | 2025-06-13 | 191.86 | 192.57 | 190.62 | 190.91 | 598613 | -1.01% |
| >>> | 2025-06-12 | 191.79 | 192.94 | 191.47 | 192.85 | 335701 | 0.31% |
| >>> | 2025-06-11 | 193.13 | 193.22 | 191.71 | 192.26 | 298719 | -0.34% |
| >>> | 2025-06-10 | 191.86 | 193.18 | 191.86 | 192.92 | 337956 | 0.58% |
| >>> | 2025-06-09 | 191.96 | 192.55 | 191.42 | 191.80 | 454058 | 0.24% |
| >>> | 2025-06-06 | 191.11 | 191.99 | 190.88 | 191.34 | 380012 | 0.76% |
| >>> | 2025-06-05 | 190.50 | 190.79 | 189.34 | 189.90 | 433839 | -0.08% |
| >>> | 2025-06-04 | 190.80 | 191.11 | 190.02 | 190.05 | 318901 | -0.29% |
| >>> | 2025-06-03 | 189.34 | 190.70 | 188.93 | 190.60 | 371561 | 0.61% |
| >>> | 2025-06-02 | 188.83 | 189.59 | 187.50 | 189.44 | 362854 | 0.24% |
| >>> | 2025-05-30 | 188.67 | 189.65 | 187.50 | 188.99 | 1580000 | 0.02% |
| >>> | 2025-05-29 | 189.19 | 189.21 | 187.57 | 188.96 | 421193 | 0.42% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice