Historical Data: IVE
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-09-11 | 235.09 | 235.80 | 234.90 | 235.32 | 586200.0 | 0.89% |
| >>> | 2026-09-10 | 233.54 | 233.86 | 233.02 | 233.25 | 597500.0 | -0.32% |
| >>> | 2026-09-09 | 234.92 | 234.94 | 233.82 | 234.00 | 434000.0 | -0.6% |
| >>> | 2026-09-08 | 236.12 | 236.24 | 235.27 | 235.42 | 524300.0 | -0.58% |
| >>> | 2026-09-04 | 237.23 | 237.60 | 236.63 | 236.80 | 395300.0 | -0.66% |
| >>> | 2026-09-03 | 237.39 | 238.68 | 236.94 | 238.37 | 434400.0 | 0.68% |
| >>> | 2026-09-02 | 236.00 | 237.07 | 235.84 | 236.77 | 402600.0 | 0.41% |
| >>> | 2026-09-01 | 236.36 | 236.85 | 235.28 | 235.80 | 500100.0 | -0.31% |
| >>> | 2026-08-31 | 236.71 | 236.89 | 236.11 | 236.53 | 519700.0 | -0.32% |
| >>> | 2026-08-28 | 237.52 | 238.21 | 236.88 | 237.29 | 375800.0 | 0.1% |
| >>> | 2026-08-27 | 237.02 | 237.64 | 236.44 | 237.05 | 485800.0 | -0.34% |
| >>> | 2026-08-26 | 236.93 | 238.32 | 236.79 | 237.86 | 339800.0 | 0.17% |
| >>> | 2026-08-25 | 237.82 | 237.86 | 237.03 | 237.45 | 450500.0 | -0.13% |
| >>> | 2026-08-24 | 237.36 | 237.97 | 237.20 | 237.76 | 487800.0 | 0.22% |
| >>> | 2026-08-21 | 237.02 | 237.70 | 236.54 | 237.24 | 414800.0 | 0.48% |
| >>> | 2026-08-20 | 237.23 | 238.23 | 235.99 | 236.10 | 474200.0 | -0.99% |
| >>> | 2026-08-19 | 237.96 | 239.93 | 237.96 | 238.45 | 501900.0 | 0.74% |
| >>> | 2026-08-18 | 237.14 | 237.54 | 236.56 | 236.70 | 724000.0 | 0.03% |
| >>> | 2026-08-17 | 237.57 | 237.68 | 236.60 | 236.64 | 425000.0 | -0.61% |
| >>> | 2026-08-14 | 238.21 | 238.37 | 237.81 | 238.09 | 476300.0 | 0.03% |
| >>> | 2026-08-13 | 237.28 | 238.30 | 237.02 | 238.01 | 439200.0 | 0.6% |
| >>> | 2026-08-12 | 236.61 | 236.91 | 235.66 | 236.60 | 547900.0 | 0.1% |
| >>> | 2026-08-11 | 236.14 | 236.97 | 235.92 | 236.37 | 533600.0 | 0.02% |
| >>> | 2026-08-10 | 235.17 | 236.37 | 235.17 | 236.33 | 608400.0 | 0.23% |
| >>> | 2026-08-07 | 234.68 | 235.88 | 234.20 | 235.78 | 516200.0 | 0.49% |
| >>> | 2026-08-06 | 235.98 | 236.01 | 234.00 | 234.62 | 632600.0 | -0.23% |
| >>> | 2026-08-05 | 236.39 | 236.39 | 234.59 | 235.17 | 686300.0 | -0.21% |
| >>> | 2026-08-04 | 232.89 | 235.95 | 232.28 | 235.67 | 663500.0 | 1.11% |
| >>> | 2026-08-03 | 232.72 | 233.33 | 232.35 | 233.09 | 666700.0 | 0.6% |
| >>> | 2026-07-31 | 231.39 | 232.30 | 229.89 | 231.71 | 892200.0 | -0.19% |
| >>> | 2026-07-30 | 231.73 | 232.27 | 230.04 | 232.16 | 1088100.0 | -0.09% |
| >>> | 2026-07-29 | 234.32 | 234.87 | 232.15 | 232.36 | 793200.0 | -0.88% |
| >>> | 2026-07-28 | 233.60 | 234.91 | 233.59 | 234.42 | 838900.0 | 0.87% |
| >>> | 2026-07-27 | 232.27 | 233.19 | 231.90 | 232.39 | 561300.0 | 0.45% |
| >>> | 2026-07-24 | 229.58 | 231.84 | 229.58 | 231.36 | 670400.0 | 0.9% |
| >>> | 2026-07-23 | 229.31 | 230.28 | 228.70 | 229.30 | 558800.0 | -0.62% |
| >>> | 2026-07-22 | 231.00 | 231.75 | 230.43 | 230.73 | 617400.0 | 0.07% |
| >>> | 2026-07-21 | 229.86 | 230.89 | 229.12 | 230.56 | 497200.0 | 0.36% |
| >>> | 2026-07-20 | 231.43 | 231.56 | 229.60 | 229.73 | 765400.0 | -0.61% |
| >>> | 2026-07-17 | 231.80 | 233.58 | 230.90 | 231.15 | 536800.0 | -0.52% |
| >>> | 2026-07-16 | 230.75 | 232.42 | 230.75 | 232.35 | 571700.0 | 0.91% |
| >>> | 2026-07-15 | 230.43 | 231.18 | 229.97 | 230.25 | 634500.0 | 0.13% |
| >>> | 2026-07-14 | 230.62 | 231.44 | 229.75 | 229.94 | 652300.0 | -0.41% |
| >>> | 2026-07-13 | 230.93 | 231.84 | 230.47 | 230.88 | 509100.0 | 0.17% |
| >>> | 2026-07-10 | 230.37 | 230.79 | 229.41 | 230.49 | 392000.0 | 0.25% |
| >>> | 2026-07-09 | 228.83 | 230.18 | 228.70 | 229.91 | 570000.0 | 0.44% |
| >>> | 2026-07-08 | 230.05 | 230.05 | 228.35 | 228.90 | 574300.0 | -0.81% |
| >>> | 2026-07-07 | 232.02 | 232.28 | 230.51 | 230.78 | 537700.0 | -0.06% |
| >>> | 2026-07-06 | 230.39 | 231.15 | 229.87 | 230.91 | 652000.0 | 0.31% |
| >>> | 2026-07-02 | 229.08 | 230.26 | 228.66 | 230.20 | 633700.0 | 1.06% |
| >>> | 2026-07-01 | 227.08 | 229.09 | 226.85 | 227.78 | 1066400.0 | 0.32% |
| >>> | 2026-06-30 | 226.77 | 227.62 | 226.47 | 227.06 | 1476400.0 | -0.04% |
| >>> | 2026-06-29 | 227.18 | 227.46 | 226.29 | 227.16 | 774600.0 | 0.28% |
| >>> | 2026-06-26 | 225.72 | 227.16 | 225.72 | 226.52 | 701000.0 | 0.19% |
| >>> | 2026-06-25 | 227.19 | 228.17 | 225.83 | 226.09 | 4710700.0 | -0.09% |
| >>> | 2026-06-24 | 226.20 | 227.85 | 225.88 | 226.29 | 701700.0 | 0.04% |
| >>> | 2026-06-23 | 225.78 | 227.05 | 225.22 | 226.21 | 673400.0 | -0.27% |
| >>> | 2026-06-22 | 226.72 | 227.82 | 226.61 | 226.83 | 661600.0 | 0.2% |
| >>> | 2026-06-18 | 227.58 | 227.58 | 226.05 | 226.38 | 712400.0 | 0.26% |
| >>> | 2026-06-17 | 228.64 | 229.16 | 225.19 | 225.79 | 1160100.0 | -1.39% |
| >>> | 2026-06-16 | 229.20 | 230.05 | 228.75 | 228.98 | 536500.0 | 0.1% |
| >>> | 2026-06-15 | 229.01 | 229.67 | 228.48 | 228.75 | 685800.0 | 0.4% |
| >>> | 2026-06-12 | 227.01 | 228.19 | 226.10 | 227.83 | 1151600.0 | 0.69% |
| >>> | 2026-06-11 | 224.94 | 227.14 | 224.14 | 226.26 | 1146600.0 | 1.1% |
| >>> | 2026-06-10 | 225.44 | 226.03 | 223.76 | 223.80 | 1104400.0 | -0.81% |
| >>> | 2026-06-09 | 225.93 | 226.61 | 223.00 | 225.62 | 1557900.0 | 0.2% |
| >>> | 2026-06-08 | 226.47 | 227.33 | 225.11 | 225.16 | 870300.0 | -0.61% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice