Historical Data: IVE
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-04-14 | 181.18 | 181.53 | 178.87 | 180.35 | 725370 | 1.14% |
| >>> | 2025-04-11 | 174.98 | 179.20 | 173.98 | 178.31 | 733833 | 1.68% |
| >>> | 2025-04-10 | 177.73 | 178.03 | 170.80 | 175.37 | 1140000 | -3.07% |
| >>> | 2025-04-09 | 166.55 | 181.66 | 166.34 | 180.92 | 1750000 | 7.47% |
| >>> | 2025-04-08 | 176.02 | 176.59 | 165.86 | 168.34 | 1550000 | -1.71% |
| >>> | 2025-04-07 | 168.29 | 177.04 | 165.45 | 171.26 | 2510000 | -0.82% |
| >>> | 2025-04-04 | 179.44 | 179.86 | 172.56 | 172.67 | 2240000 | -5.8% |
| >>> | 2025-04-03 | 186.33 | 187.01 | 183.18 | 183.31 | 1290000 | -4.17% |
| >>> | 2025-04-02 | 189.06 | 191.71 | 189.00 | 191.29 | 596674 | 0.5% |
| >>> | 2025-04-01 | 189.96 | 191.03 | 188.64 | 190.33 | 603942 | -0.13% |
| >>> | 2025-03-31 | 187.83 | 191.22 | 187.71 | 190.58 | 1030000 | 0.95% |
| >>> | 2025-03-28 | 191.29 | 191.46 | 188.68 | 188.79 | 496024 | -1.49% |
| >>> | 2025-03-27 | 191.47 | 192.42 | 190.75 | 191.65 | 556754 | 0.02% |
| >>> | 2025-03-26 | 192.01 | 192.84 | 191.15 | 191.62 | 1150000 | -0.05% |
| >>> | 2025-03-25 | 192.11 | 192.33 | 191.16 | 191.71 | 1320000 | -0.06% |
| >>> | 2025-03-24 | 191.26 | 192.10 | 191.08 | 191.82 | 633875 | 1.05% |
| >>> | 2025-03-21 | 188.94 | 189.90 | 188.12 | 189.82 | 462384 | -0.14% |
| >>> | 2025-03-20 | 189.59 | 191.26 | 189.25 | 190.09 | 537748 | -0.24% |
| >>> | 2025-03-19 | 189.73 | 191.38 | 189.03 | 190.54 | 726235 | 0.59% |
| >>> | 2025-03-18 | 189.92 | 189.95 | 188.69 | 189.43 | 1060000 | -0.76% |
| >>> | 2025-03-17 | 188.59 | 191.55 | 188.59 | 190.88 | 515125 | 1.1% |
| >>> | 2025-03-14 | 186.86 | 189.12 | 186.43 | 188.81 | 514829 | 1.63% |
| >>> | 2025-03-13 | 187.32 | 188.10 | 185.33 | 185.78 | 582537 | -0.84% |
| >>> | 2025-03-12 | 188.82 | 188.88 | 186.29 | 187.35 | 799091 | -0.52% |
| >>> | 2025-03-11 | 190.54 | 190.77 | 187.42 | 188.32 | 957054 | -1.44% |
| >>> | 2025-03-10 | 192.26 | 193.23 | 189.69 | 191.08 | 739954 | -1.58% |
| >>> | 2025-03-07 | 192.04 | 194.64 | 191.89 | 194.14 | 1000000 | 0.8% |
| >>> | 2025-03-06 | 192.25 | 193.58 | 191.39 | 192.60 | 848407 | -0.61% |
| >>> | 2025-03-05 | 192.04 | 194.43 | 191.13 | 193.79 | 1060000 | 0.8% |
| >>> | 2025-03-04 | 194.43 | 194.75 | 191.84 | 192.25 | 2170000 | -1.59% |
| >>> | 2025-03-03 | 197.66 | 198.33 | 194.21 | 195.36 | 1170000 | -0.93% |
| >>> | 2025-02-28 | 195.21 | 197.34 | 194.03 | 197.20 | 1660000 | 1.35% |
| >>> | 2025-02-27 | 195.80 | 196.93 | 194.47 | 194.58 | 12270000 | -0.47% |
| >>> | 2025-02-26 | 196.84 | 197.11 | 195.11 | 195.49 | 380895 | -0.71% |
| >>> | 2025-02-25 | 196.87 | 197.50 | 195.93 | 196.89 | 361423 | 0.12% |
| >>> | 2025-02-24 | 196.82 | 197.54 | 196.36 | 196.65 | 386929 | 0.13% |
| >>> | 2025-02-21 | 198.15 | 198.16 | 196.33 | 196.39 | 333143 | -1.05% |
| >>> | 2025-02-20 | 198.21 | 198.58 | 197.58 | 198.47 | 329898 | -0.06% |
| >>> | 2025-02-19 | 197.36 | 198.68 | 197.20 | 198.58 | 368424 | 0.42% |
| >>> | 2025-02-18 | 196.71 | 197.74 | 196.41 | 197.74 | 752883 | 0.57% |
| >>> | 2025-02-14 | 197.20 | 197.85 | 196.58 | 196.62 | 982207 | -0.21% |
| >>> | 2025-02-13 | 196.00 | 197.17 | 195.43 | 197.04 | 372039 | 0.75% |
| >>> | 2025-02-12 | 194.69 | 195.85 | 194.46 | 195.58 | 470821 | -0.33% |
| >>> | 2025-02-11 | 194.86 | 196.30 | 194.86 | 196.23 | 377006 | 0.48% |
| >>> | 2025-02-10 | 195.38 | 195.44 | 194.53 | 195.30 | 385769 | 0.35% |
| >>> | 2025-02-07 | 196.30 | 196.47 | 194.35 | 194.62 | 461037 | -0.83% |
| >>> | 2025-02-06 | 196.80 | 197.00 | 195.46 | 196.25 | 433118 | -0.11% |
| >>> | 2025-02-05 | 195.49 | 196.50 | 194.66 | 196.47 | 381340 | 0.37% |
| >>> | 2025-02-04 | 194.52 | 196.01 | 194.42 | 195.75 | 471470 | 0.26% |
| >>> | 2025-02-03 | 194.04 | 195.99 | 193.19 | 195.25 | 645864 | -0.47% |
| >>> | 2025-01-31 | 198.09 | 198.25 | 196.05 | 196.17 | 407565 | -0.63% |
| >>> | 2025-01-30 | 197.14 | 198.04 | 196.46 | 197.41 | 658311 | 0.13% |
| >>> | 2025-01-29 | 197.42 | 198.14 | 196.73 | 197.15 | 400276 | -0.19% |
| >>> | 2025-01-28 | 197.85 | 198.58 | 197.33 | 197.53 | 768733 | -0.3% |
| >>> | 2025-01-27 | 195.35 | 198.14 | 195.35 | 198.12 | 1030000 | 1.0% |
| >>> | 2025-01-24 | 196.39 | 196.70 | 195.93 | 196.15 | 372102 | -0.19% |
| >>> | 2025-01-23 | 195.58 | 196.56 | 195.30 | 196.52 | 707319 | 0.57% |
| >>> | 2025-01-22 | 195.54 | 195.82 | 195.10 | 195.41 | 491923 | -0.13% |
| >>> | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice