Historical Data: IVE
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-08-03 | 232.72 | 233.32 | 232.35 | 233.09 | 658419.0 | 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% |
| >>> | 2026-06-05 | 228.94 | 229.23 | 226.35 | 226.54 | 1009800.0 | -1.15% |
| >>> | 2026-06-04 | 228.76 | 229.53 | 228.54 | 229.17 | 768800.0 | 0.93% |
| >>> | 2026-06-03 | 227.30 | 228.06 | 226.94 | 227.06 | 815300.0 | -0.35% |
| >>> | 2026-06-02 | 226.28 | 227.97 | 226.09 | 227.86 | 588200.0 | 0.51% |
| >>> | 2026-06-01 | 226.74 | 227.18 | 226.21 | 226.71 | 1031700.0 | -0.53% |
| >>> | 2026-05-29 | 228.54 | 228.88 | 227.92 | 227.92 | 2298000.0 | -0.18% |
| >>> | 2026-05-28 | 228.15 | 228.51 | 227.29 | 228.32 | 12390500.0 | 0.14% |
| >>> | 2026-05-27 | 228.12 | 228.74 | 227.74 | 227.99 | 593700.0 | 0.05% |
| >>> | 2026-05-26 | 228.63 | 228.95 | 227.64 | 227.88 | 602900.0 | -0.07% |
| >>> | 2026-05-22 | 227.15 | 228.50 | 227.15 | 228.03 | 429100.0 | 0.83% |
| >>> | 2026-05-21 | 224.71 | 226.24 | 223.62 | 226.15 | 680900.0 | 0.18% |
| >>> | 2026-05-20 | 224.48 | 225.98 | 224.06 | 225.75 | 593900.0 | 0.57% |
| >>> | 2026-05-19 | 224.10 | 225.11 | 223.45 | 224.46 | 608200.0 | -0.2% |
| >>> | 2026-05-18 | 223.76 | 224.97 | 223.33 | 224.91 | 882300.0 | 0.65% |
| >>> | 2026-05-15 | 224.42 | 224.42 | 223.30 | 223.45 | 696600.0 | -0.76% |
| >>> | 2026-05-14 | 225.03 | 225.90 | 224.73 | 225.15 | 721300.0 | 0.23% |
| >>> | 2026-05-13 | 224.31 | 224.89 | 223.81 | 224.64 | 508900.0 | -0.06% |
| >>> | 2026-05-12 | 224.39 | 225.05 | 223.18 | 224.77 | 573700.0 | 0.08% |
| >>> | 2026-05-11 | 224.60 | 225.00 | 224.03 | 224.58 | 577100.0 | 0.14% |
| >>> | 2026-05-08 | 224.39 | 224.79 | 223.79 | 224.26 | 439900.0 | 0.3% |
| >>> | 2026-05-07 | 224.67 | 225.00 | 223.23 | 223.58 | 680100.0 | -0.53% |
| >>> | 2026-05-06 | 224.34 | 225.34 | 224.24 | 224.77 | 730300.0 | 0.43% |
| >>> | 2026-05-05 | 222.65 | 224.43 | 222.44 | 223.80 | 505300.0 | 0.77% |
| >>> | 2026-05-04 | 222.88 | 223.76 | 221.74 | 222.08 | 615700.0 | -0.64% |
| >>> | 2026-05-01 | 224.45 | 225.26 | 223.51 | 223.51 | 772500.0 | -0.07% |
| >>> | 2026-04-30 | 220.93 | 224.02 | 220.56 | 223.67 | 777400.0 | 1.25% |
| >>> | 2026-04-29 | 220.23 | 220.91 | 219.95 | 220.91 | 474200.0 | 0.32% |
| >>> | 2026-04-28 | 220.92 | 221.16 | 219.77 | 220.20 | 680400.0 | 0.06% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice