Historical Data: IVE
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-02-03 | 218.44 | 220.03 | 217.60 | 218.93 | 707170.0 | -0.05% |
| >>> | 2026-02-02 | 216.91 | 219.22 | 216.66 | 219.04 | 689200.0 | 0.83% |
| >>> | 2026-01-30 | 216.21 | 217.59 | 215.13 | 217.24 | 821100.0 | 0.26% |
| >>> | 2026-01-29 | 217.11 | 217.83 | 215.56 | 216.68 | 1935300.0 | 0.15% |
| >>> | 2026-01-28 | 216.76 | 217.41 | 215.86 | 216.35 | 650900.0 | -0.18% |
| >>> | 2026-01-27 | 216.68 | 217.03 | 216.33 | 216.74 | 767500.0 | -0.18% |
| >>> | 2026-01-26 | 217.00 | 217.48 | 216.86 | 217.14 | 630000.0 | 0.37% |
| >>> | 2026-01-23 | 216.74 | 216.74 | 215.67 | 216.35 | 521900.0 | -0.38% |
| >>> | 2026-01-22 | 217.16 | 218.04 | 216.87 | 217.17 | 686500.0 | 0.25% |
| >>> | 2026-01-21 | 214.71 | 217.34 | 214.64 | 216.62 | 1238600.0 | 1.37% |
| >>> | 2026-01-20 | 215.07 | 215.76 | 213.42 | 213.69 | 1021000.0 | -1.64% |
| >>> | 2026-01-16 | 217.65 | 217.94 | 216.99 | 217.26 | 792400.0 | -0.23% |
| >>> | 2026-01-15 | 217.77 | 218.44 | 217.29 | 217.77 | 1138700.0 | 0.18% |
| >>> | 2026-01-14 | 216.37 | 217.40 | 216.24 | 217.38 | 659700.0 | 0.28% |
| >>> | 2026-01-13 | 217.39 | 217.57 | 216.08 | 216.77 | 1884800.0 | -0.21% |
| >>> | 2026-01-12 | 216.68 | 217.41 | 215.98 | 217.23 | 858600.0 | -0.08% |
| >>> | 2026-01-09 | 216.41 | 217.69 | 216.14 | 217.40 | 1568200.0 | 0.56% |
| >>> | 2026-01-08 | 213.72 | 216.55 | 213.69 | 216.20 | 712600.0 | 0.95% |
| >>> | 2026-01-07 | 216.56 | 216.85 | 214.17 | 214.17 | 1238800.0 | -0.98% |
| >>> | 2026-01-06 | 214.58 | 216.65 | 214.48 | 216.29 | 956100.0 | 0.7% |
| >>> | 2026-01-05 | 213.22 | 215.35 | 213.12 | 214.78 | 1063200.0 | 0.94% |
| >>> | 2026-01-02 | 212.48 | 213.12 | 211.56 | 212.77 | 1222600.0 | 0.33% |
| >>> | 2025-12-31 | 213.49 | 213.49 | 212.00 | 212.07 | 511300.0 | -0.7% |
| >>> | 2025-12-30 | 213.79 | 213.96 | 213.40 | 213.56 | 468200.0 | -0.11% |
| >>> | 2025-12-29 | 213.95 | 214.38 | 213.53 | 213.79 | 562600.0 | -0.19% |
| >>> | 2025-12-26 | 214.01 | 214.40 | 213.66 | 214.19 | 441300.0 | -0.02% |
| >>> | 2025-12-24 | 213.22 | 214.58 | 213.22 | 214.23 | 353400.0 | 0.45% |
| >>> | 2025-12-23 | 213.07 | 213.37 | 212.86 | 213.28 | 518000.0 | 0.05% |
| >>> | 2025-12-22 | 212.46 | 213.50 | 212.37 | 213.17 | 609200.0 | 0.51% |
| >>> | 2025-12-19 | 211.41 | 212.70 | 211.41 | 212.09 | 724200.0 | 0.41% |
| >>> | 2025-12-18 | 211.88 | 212.67 | 210.75 | 211.23 | 1293800.0 | 0.25% |
| >>> | 2025-12-17 | 211.44 | 212.25 | 210.51 | 210.71 | 822200.0 | -0.15% |
| >>> | 2025-12-16 | 212.34 | 212.57 | 210.37 | 211.03 | 859700.0 | -0.77% |
| >>> | 2025-12-15 | 213.53 | 213.64 | 212.07 | 212.67 | 650800.0 | 0.0% |
| >>> | 2025-12-12 | 213.69 | 213.90 | 212.10 | 212.66 | 1094800.0 | -0.38% |
| >>> | 2025-12-11 | 212.03 | 213.55 | 212.00 | 213.47 | 825200.0 | 0.59% |
| >>> | 2025-12-10 | 209.99 | 212.55 | 209.75 | 212.21 | 1565100.0 | 0.99% |
| >>> | 2025-12-09 | 210.44 | 211.24 | 209.98 | 210.12 | 843300.0 | -0.1% |
| >>> | 2025-12-08 | 211.24 | 211.24 | 210.02 | 210.34 | 845700.0 | -0.76% |
| >>> | 2025-12-05 | 212.17 | 212.99 | 211.84 | 211.96 | 785500.0 | -0.1% |
| >>> | 2025-12-04 | 212.41 | 212.76 | 211.21 | 212.17 | 633200.0 | -0.16% |
| >>> | 2025-12-03 | 211.32 | 212.74 | 211.32 | 212.51 | 888300.0 | 0.51% |
| >>> | 2025-12-02 | 211.57 | 211.90 | 210.82 | 211.43 | 937800.0 | 0.06% |
| >>> | 2025-12-01 | 211.29 | 212.35 | 211.18 | 211.31 | 769200.0 | -0.52% |
| >>> | 2025-11-28 | 211.15 | 212.42 | 211.07 | 212.42 | 313400.0 | 0.78% |
| >>> | 2025-11-26 | 209.78 | 211.53 | 209.77 | 210.77 | 640000.0 | 0.7% |
| >>> | 2025-11-25 | 207.40 | 209.62 | 207.07 | 209.30 | 1144300.0 | 1.05% |
| >>> | 2025-11-24 | 206.51 | 207.60 | 205.79 | 207.13 | 1423400.0 | 0.48% |
| >>> | 2025-11-21 | 203.97 | 207.23 | 203.78 | 206.14 | 2450600.0 | 1.42% |
| >>> | 2025-11-20 | 207.60 | 208.18 | 203.15 | 203.26 | 2886500.0 | -1.24% |
| >>> | 2025-11-19 | 206.18 | 206.99 | 205.01 | 205.81 | 2742400.0 | -0.34% |
| >>> | 2025-11-18 | 206.50 | 207.64 | 205.44 | 206.51 | 21719200.0 | -0.42% |
| >>> | 2025-11-17 | 209.18 | 209.61 | 206.67 | 207.38 | 1699400.0 | -1.06% |
| >>> | 2025-11-14 | 209.07 | 210.72 | 208.41 | 209.61 | 1444400.0 | -0.21% |
| >>> | 2025-11-13 | 211.78 | 212.38 | 209.82 | 210.05 | 1512900.0 | -0.95% |
| >>> | 2025-11-12 | 211.47 | 212.54 | 211.47 | 212.07 | 590100.0 | 0.41% |
| >>> | 2025-11-11 | 209.55 | 211.40 | 209.55 | 211.21 | 598500.0 | 0.88% |
| >>> | 2025-11-10 | 208.57 | 209.65 | 207.82 | 209.37 | 562100.0 | 0.71% |
| >>> | 2025-11-07 | 206.78 | 207.97 | 206.02 | 207.90 | 805800.0 | 0.44% |
| >>> | 2025-11-06 | 207.88 | 208.41 | 206.78 | 206.99 | 640300.0 | -0.68% |
| >>> | 2025-11-05 | 207.45 | 208.90 | 207.38 | 208.40 | 489300.0 | 0.26% |
| >>> | 2025-11-04 | 207.14 | 208.22 | 206.89 | 207.86 | 526800.0 | -0.31% |
| >>> | 2025-11-03 | 209.36 | 209.36 | 207.04 | 208.50 | 539200.0 | -0.14% |
| >>> | 2025-10-31 | 209.14 | 209.55 | 208.02 | 208.79 | 540000.0 | 0.22% |
| >>> | 2025-10-30 | 208.42 | 209.89 | 208.25 | 208.33 | 574300.0 | -0.54% |
| >>> | 2025-10-29 | 210.69 | 210.69 | 208.47 | 209.47 | 764500.0 | -0.57% |
| >>> | 2025-10-28 | 211.83 | 211.83 | 210.62 | 210.67 | 1493500.0 | -0.35% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice