Historical Data: IVE
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-06-18 | 227.58 | 227.58 | 226.05 | 226.38 | 704202.0 | 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 | 0.3% |
| >>> | 2026-06-11 | 225.83 | 228.04 | 225.02 | 227.15 | 1146600.0 | 1.1% |
| >>> | 2026-06-10 | 226.33 | 226.92 | 224.64 | 224.68 | 1104400.0 | -0.81% |
| >>> | 2026-06-09 | 226.82 | 227.50 | 223.88 | 226.51 | 1557900.0 | 0.2% |
| >>> | 2026-06-08 | 227.36 | 228.23 | 226.00 | 226.05 | 870300.0 | -0.22% |
| >>> | 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% |
| >>> | 2026-04-27 | 220.24 | 221.23 | 219.90 | 220.06 | 390000.0 | -0.26% |
| >>> | 2026-04-24 | 221.51 | 221.68 | 220.29 | 220.63 | 389600.0 | -0.1% |
| >>> | 2026-04-23 | 220.17 | 221.10 | 219.25 | 220.85 | 643600.0 | 0.31% |
| >>> | 2026-04-22 | 220.96 | 221.25 | 219.73 | 220.16 | 561900.0 | 0.18% |
| >>> | 2026-04-21 | 221.85 | 222.09 | 219.51 | 219.76 | 543100.0 | -0.62% |
| >>> | 2026-04-20 | 220.79 | 221.66 | 220.65 | 221.12 | 620200.0 | 0.1% |
| >>> | 2026-04-17 | 219.54 | 221.72 | 219.45 | 220.89 | 628500.0 | 1.04% |
| >>> | 2026-04-16 | 218.09 | 218.97 | 217.89 | 218.61 | 663400.0 | 0.28% |
| >>> | 2026-04-15 | 217.60 | 218.37 | 216.72 | 218.01 | 550200.0 | 0.21% |
| >>> | 2026-04-14 | 216.85 | 217.82 | 216.42 | 217.55 | 1184600.0 | 0.2% |
| >>> | 2026-04-13 | 214.86 | 217.14 | 214.69 | 217.11 | 776000.0 | 0.78% |
| >>> | 2026-04-10 | 217.17 | 217.22 | 215.15 | 215.42 | 530600.0 | -0.76% |
| >>> | 2026-04-09 | 215.63 | 217.48 | 215.54 | 217.08 | 730300.0 | 0.38% |
| >>> | 2026-04-08 | 214.82 | 216.26 | 214.79 | 216.26 | 1165800.0 | 1.98% |
| >>> | 2026-04-07 | 212.14 | 212.19 | 210.73 | 212.06 | 885600.0 | -0.32% |
| >>> | 2026-04-06 | 211.52 | 212.86 | 211.40 | 212.74 | 731400.0 | 0.42% |
| >>> | 2026-04-02 | 210.10 | 212.59 | 209.65 | 211.86 | 733800.0 | 0.17% |
| >>> | 2026-04-01 | 211.57 | 212.06 | 211.12 | 211.49 | 1148600.0 | 0.16% |
| >>> | 2026-03-31 | 209.41 | 211.54 | 208.35 | 211.15 | 1447700.0 | 1.7% |
| >>> | 2026-03-30 | 209.32 | 209.58 | 206.97 | 207.63 | 1007700.0 | 0.03% |
| >>> | 2026-03-27 | 209.66 | 209.76 | 207.10 | 207.57 | 982900.0 | -1.22% |
| >>> | 2026-03-26 | 210.47 | 212.23 | 210.00 | 210.13 | 807100.0 | -0.53% |
| >>> | 2026-03-25 | 211.72 | 212.41 | 210.25 | 211.26 | 730200.0 | 0.49% |
| >>> | 2026-03-24 | 208.46 | 211.48 | 208.35 | 210.24 | 1008800.0 | 0.26% |
| >>> | 2026-03-23 | 210.54 | 211.66 | 209.34 | 209.70 | 1186300.0 | 0.95% |
| >>> | 2026-03-20 | 209.61 | 209.95 | 207.03 | 207.73 | 1366400.0 | -0.95% |
| >>> | 2026-03-19 | 209.10 | 210.81 | 208.57 | 209.72 | 1219500.0 | -0.1% |
| >>> | 2026-03-18 | 212.35 | 212.59 | 209.89 | 209.93 | 792600.0 | -1.54% |
| >>> | 2026-03-17 | 213.60 | 214.47 | 213.14 | 213.21 | 657400.0 | 0.32% |
| >>> | 2026-03-16 | 212.47 | 213.32 | 211.99 | 212.53 | 1091500.0 | 0.76% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice