Historical Data: IVE
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-01-21 | 194.42 | 195.66 | 194.42 | 195.66 | 1110000 | 0.81% |
| >>> | 2025-01-17 | 194.13 | 194.62 | 193.80 | 194.09 | 359171 | 0.66% |
| >>> | 2025-01-16 | 192.56 | 193.07 | 191.98 | 192.82 | 912286 | 0.06% |
| >>> | 2025-01-15 | 192.63 | 193.21 | 192.05 | 192.70 | 401087 | 1.26% |
| >>> | 2025-01-14 | 190.12 | 190.49 | 188.95 | 190.30 | 490978 | 0.46% |
| >>> | 2025-01-13 | 187.66 | 189.57 | 187.50 | 189.42 | 543313 | 0.66% |
| >>> | 2025-01-10 | 190.21 | 190.21 | 187.88 | 188.17 | 737953 | -1.56% |
| >>> | 2025-01-08 | 190.74 | 191.25 | 189.77 | 191.15 | 579787 | 0.07% |
| >>> | 2025-01-07 | 192.10 | 192.83 | 190.47 | 191.01 | 925665 | -0.26% |
| >>> | 2025-01-06 | 192.21 | 193.38 | 191.23 | 191.51 | 638433 | 0.03% |
| >>> | 2025-01-03 | 190.73 | 191.70 | 190.07 | 191.45 | 898103 | 0.78% |
| >>> | 2025-01-02 | 191.81 | 192.18 | 189.11 | 189.96 | 2690000 | -0.48% |
| >>> | 2024-12-31 | 191.27 | 191.73 | 190.16 | 190.88 | 526474 | 0.13% |
| >>> | 2024-12-30 | 191.20 | 191.40 | 189.56 | 190.63 | 512974 | -1.11% |
| >>> | 2024-12-27 | 193.12 | 193.86 | 191.80 | 192.77 | 616956 | -0.63% |
| >>> | 2024-12-26 | 193.18 | 194.25 | 193.15 | 193.99 | 377263 | 0.12% |
| >>> | 2024-12-24 | 192.34 | 193.79 | 192.08 | 193.76 | 508017 | 0.8% |
| >>> | 2024-12-23 | 191.43 | 192.38 | 190.61 | 192.22 | 828121 | 0.27% |
| >>> | 2024-12-20 | 189.28 | 192.89 | 189.13 | 191.71 | 1030000 | 1.17% |
| >>> | 2024-12-19 | 191.00 | 191.84 | 189.41 | 189.50 | 1110000 | -0.35% |
| >>> | 2024-12-18 | 194.94 | 195.36 | 189.99 | 190.17 | 771803 | -2.36% |
| >>> | 2024-12-17 | 195.12 | 195.52 | 194.38 | 194.77 | 592981 | -1.08% |
| >>> | 2024-12-16 | 198.09 | 198.49 | 196.75 | 196.90 | 668472 | -0.55% |
| >>> | 2024-12-13 | 198.52 | 198.69 | 197.65 | 197.98 | 443547 | -0.29% |
| >>> | 2024-12-12 | 199.44 | 199.57 | 198.54 | 198.55 | 494738 | -0.37% |
| >>> | 2024-12-11 | 200.44 | 200.44 | 199.22 | 199.28 | 410108 | -0.38% |
| >>> | 2024-12-10 | 200.94 | 200.94 | 199.33 | 200.04 | 654708 | -0.4% |
| >>> | 2024-12-09 | 202.21 | 202.40 | 200.66 | 200.84 | 1050000 | -0.53% |
| >>> | 2024-12-06 | 202.76 | 203.03 | 201.71 | 201.91 | 413600 | -0.29% |
| >>> | 2024-12-05 | 202.99 | 203.42 | 202.42 | 202.49 | 432000 | -0.24% |
| >>> | 2024-12-04 | 203.58 | 203.62 | 202.32 | 202.97 | 397600 | -0.3% |
| >>> | 2024-12-03 | 205.21 | 205.25 | 203.59 | 203.59 | 510400 | -0.56% |
| >>> | 2024-12-02 | 205.99 | 206.04 | 204.24 | 204.73 | 773200 | -0.7% |
| >>> | 2024-11-29 | 205.96 | 206.63 | 205.73 | 206.17 | 189100 | 0.33% |
| >>> | 2024-11-27 | 205.72 | 206.47 | 205.43 | 205.50 | 336200 | 0.13% |
| >>> | 2024-11-26 | 205.03 | 205.51 | 204.08 | 205.24 | 351600 | 0.02% |
| >>> | 2024-11-25 | 204.90 | 205.87 | 204.62 | 205.20 | 670700 | 0.72% |
| >>> | 2024-11-22 | 202.54 | 204.00 | 202.54 | 203.74 | 579100 | 0.75% |
| >>> | 2024-11-21 | 200.45 | 202.71 | 199.98 | 202.23 | 442800 | 1.13% |
| >>> | 2024-11-20 | 199.84 | 200.16 | 198.75 | 199.97 | 419400 | 0.22% |
| >>> | 2024-11-19 | 199.23 | 200.08 | 198.51 | 199.53 | 426600 | -0.47% |
| >>> | 2024-11-18 | 199.79 | 200.80 | 199.50 | 200.47 | 394100 | 0.48% |
| >>> | 2024-11-15 | 199.75 | 200.34 | 199.21 | 199.51 | 428300 | -0.31% |
| >>> | 2024-11-14 | 201.68 | 201.83 | 200.06 | 200.13 | 747300 | -0.67% |
| >>> | 2024-11-13 | 201.43 | 201.95 | 200.98 | 201.47 | 301300 | 0.2% |
| >>> | 2024-11-12 | 202.63 | 202.65 | 200.74 | 201.06 | 365900 | -0.76% |
| >>> | 2024-11-11 | 202.54 | 203.67 | 202.44 | 202.59 | 394300 | 0.38% |
| >>> | 2024-11-08 | 200.96 | 202.44 | 200.74 | 201.82 | 556600 | 0.61% |
| >>> | 2024-11-07 | 201.52 | 201.52 | 200.24 | 200.60 | 410600 | -0.29% |
| >>> | 2024-11-06 | 201.45 | 201.49 | 199.58 | 201.19 | 809000 | 2.46% |
| >>> | 2024-11-05 | 194.50 | 196.36 | 194.15 | 196.35 | 468400 | 0.97% |
| >>> | 2024-11-04 | 194.98 | 195.40 | 193.77 | 194.47 | 253200 | -0.15% |
| >>> | 2024-11-01 | 195.65 | 196.42 | 194.67 | 194.77 | 398700 | 0.07% |
| >>> | 2024-10-31 | 195.66 | 196.17 | 194.64 | 194.64 | 575600 | -0.64% |
| >>> | 2024-10-30 | 195.64 | 196.83 | 195.64 | 195.89 | 1328500 | -0.1% |
| >>> | 2024-10-29 | 196.75 | 197.18 | 195.96 | 196.09 | 248700 | -0.62% |
| >>> | 2024-10-28 | 196.83 | 197.62 | 196.83 | 197.31 | 305600 | 0.5% |
| >>> | 2024-10-25 | 198.66 | 198.71 | 196.20 | 196.32 | 967000 | -0.74% |
| >>> | 2024-10-24 | 198.43 | 198.47 | 197.23 | 197.79 | 255800 | -0.28% |
| >>> | 2024-10-23 | 198.05 | 198.79 | 197.39 | 198.35 | 433400 | -0.09% |
| >>> | 2024-10-22 | 198.23 | 198.90 | 197.54 | 198.52 | 382000 | -0.24% |
| >>> | 2024-10-21 | 200.53 | 200.87 | 198.75 | 198.99 | 412400 | -0.87% |
| >>> | 2024-10-18 | 200.39 | 200.96 | 199.77 | 200.74 | 324200 | 0.16% |
| >>> | 2024-10-17 | 200.87 | 201.08 | 200.18 | 200.41 | 555400 | -0.18% |
| >>> | 2024-10-16 | 199.61 | 200.98 | 199.49 | 200.77 | 368400 | 0.8% |
| >>> | 2024-10-15 | 199.61 | 200.94 | 199.04 | 199.18 | 516900 | -0.31% |
| >>> | 2024-10-14 | 198.54 | 199.93 | 198.14 | 199.79 | 621000 | 0.68% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice