Register for streaming realtime charts, analysis tools, and prices.
IVES Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 44.32 | -0.08 | -0.18% | 44.32 | 44.32 | 44.18 | 2,549 |
| Jun 13 2024 | 44.4013 | -0.47 | -1.04% | 44.44 | 44.44 | 44.35 | 6,849 |
| Jun 12 2024 | 44.8687 | 0.72 | 1.64% | 44.70 | 45.15 | 44.70 | 1,972 |
| Jun 11 2024 | 44.1463 | -0.14 | -0.32% | 43.93 | 44.1463 | 43.91 | 2,382 |
| Jun 10 2024 | 44.2873 | 0.40 | 0.91% | 43.92 | 44.2873 | 43.92 | 521 |
| Jun 07 2024 | 43.8872 | -0.61 | -1.38% | 44.35 | 44.35 | 43.87 | 660 |
| Jun 06 2024 | 44.5006 | 0.10 | 0.22% | 44.40 | 44.76 | 44.40 | 1,595 |
| Jun 05 2024 | 44.4007 | 0.62 | 1.42% | 43.95 | 44.4007 | 43.95 | 1,904 |
| Jun 04 2024 | 43.7805 | -0.11 | -0.26% | 44.01 | 44.01 | 43.6916 | 2,502 |
| Jun 03 2024 | 43.8951 | 0.00 | 0.00% | 44.34 | 44.34 | 43.8951 | 258 |
| May 31 2024 | 43.893 | -0.35 | -0.80% | 44.21 | 44.21 | 43.8901 | 1,065 |
| May 30 2024 | 44.2459 | -0.97 | -2.15% | 45.21 | 45.21 | 44.2459 | 451 |
| May 29 2024 | 45.2187 | -0.24 | -0.53% | 44.90 | 45.2187 | 44.90 | 546 |
| May 28 2024 | 45.4599 | -0.48 | -1.05% | 45.66 | 45.66 | 45.2453 | 1,650 |
| May 24 2024 | 45.9441 | 0.29 | 0.64% | 45.51 | 46.00 | 45.51 | 516 |
| May 23 2024 | 45.6503 | -0.50 | -1.09% | 47.03 | 47.03 | 45.6503 | 2,008 |
| May 22 2024 | 46.1518 | -0.51 | -1.08% | 46.83 | 46.83 | 46.1518 | 192 |
| May 21 2024 | 46.6576 | -0.29 | -0.62% | 46.67 | 46.67 | 46.6576 | 250 |
| May 20 2024 | 46.9469 | 0.37 | 0.79% | 46.60 | 46.9469 | 46.60 | 858 |
| May 17 2024 | 46.5783 | 0.37 | 0.81% | 46.35 | 46.5783 | 46.35 | 1,454 |
| May 16 2024 | 46.2048 | -0.43 | -0.92% | 46.65 | 46.65 | 46.2048 | 121 |
| May 15 2024 | 46.6323 | 1.13 | 2.49% | 45.74 | 46.6323 | 45.74 | 3,311 |
| May 14 2024 | 45.5014 | 0.49 | 1.08% | 45.30 | 45.5014 | 45.30 | 425 |
| May 13 2024 | 45.0154 | 0.16 | 0.35% | 45.02 | 45.1525 | 45.01 | 610 |
| May 10 2024 | 44.8572 | -0.23 | -0.50% | 45.10 | 45.10 | 44.8572 | 183 |
| May 09 2024 | 45.0823 | 0.31 | 0.70% | 44.91 | 45.0823 | 44.91 | 235 |
| May 08 2024 | 44.7694 | -0.02 | -0.05% | 44.26 | 44.78 | 44.26 | 1,425 |
| May 07 2024 | 44.79 | -0.37 | -0.83% | 44.79 | 44.79 | 44.61 | 218 |
| May 06 2024 | 45.1642 | 0.57 | 1.29% | 44.71 | 45.1642 | 44.71 | 1,692 |
| May 03 2024 | 44.5897 | 0.02 | 0.05% | 45.35 | 45.35 | 44.4629 | 1,460 |
| May 02 2024 | 44.567 | 0.69 | 1.56% | 44.58 | 44.58 | 44.361 | 367 |
| May 01 2024 | 43.8813 | -0.09 | -0.21% | 43.58 | 43.8813 | 43.58 | 685 |
| Apr 30 2024 | 43.975 | -1.30 | -2.86% | 44.75 | 44.80 | 43.975 | 2,426 |
| Apr 29 2024 | 45.27 | 0.26 | 0.57% | 45.24 | 45.39 | 45.07 | 5,046 |
| Apr 26 2024 | 45.0147 | 0.93 | 2.12% | 44.80 | 45.02 | 44.80 | 5,340 |
| Apr 25 2024 | 44.0812 | -0.19 | -0.42% | 43.41 | 44.0812 | 43.41 | 480 |
| Apr 24 2024 | 44.2671 | 0.14 | 0.32% | 44.73 | 44.73 | 43.9204 | 1,121 |
| Apr 23 2024 | 44.1241 | 1.04 | 2.40% | 43.35 | 44.1241 | 43.35 | 994 |
| Apr 22 2024 | 43.0887 | 0.68 | 1.61% | 42.90 | 43.2799 | 42.75 | 4,160 |
| Apr 19 2024 | 42.4062 | -0.71 | -1.65% | 42.97 | 42.97 | 42.21 | 2,020 |
| Apr 18 2024 | 43.1194 | -0.14 | -0.33% | 43.32 | 43.32 | 43.1194 | 1,092 |
| Apr 17 2024 | 43.2612 | -0.40 | -0.91% | 43.81 | 43.81 | 43.2612 | 628 |
| Apr 16 2024 | 43.6578 | -0.07 | -0.17% | 43.45 | 43.7197 | 43.45 | 2,598 |
| Apr 15 2024 | 43.7312 | -1.21 | -2.69% | 45.29 | 45.29 | 43.65 | 3,253 |
| Apr 12 2024 | 44.9379 | -1.05 | -2.27% | 45.50 | 45.50 | 44.9379 | 1,350 |
| Apr 11 2024 | 45.983 | 0.34 | 0.75% | 46.00 | 46.00 | 45.983 | 330 |
| Apr 10 2024 | 45.641 | -0.57 | -1.23% | 45.54 | 45.641 | 45.54 | 431 |
| Apr 09 2024 | 46.2112 | -0.05 | -0.12% | 46.57 | 46.57 | 46.10 | 454 |
| Apr 08 2024 | 46.2651 | 0.22 | 0.48% | 46.40 | 46.40 | 46.2651 | 1,058 |
| Apr 05 2024 | 46.0453 | 0.20 | 0.44% | 45.99 | 46.26 | 45.99 | 3,755 |
| Apr 04 2024 | 45.8422 | -0.38 | -0.82% | 46.92 | 46.92 | 45.83 | 7,807 |
| Apr 03 2024 | 46.2219 | 0.17 | 0.37% | 45.80 | 46.46 | 45.80 | 5,185 |
| Apr 02 2024 | 46.05 | -0.78 | -1.67% | 46.10 | 46.32 | 45.92 | 126,266 |
| Apr 01 2024 | 46.8318 | 0.01 | 0.03% | 47.11 | 47.11 | 46.591 | 9,845 |
| Mar 28 2024 | 46.8171 | -0.34 | -0.71% | 47.09 | 47.32 | 46.55 | 5,844 |
| Mar 27 2024 | 47.1525 | -0.17 | -0.37% | 47.59 | 47.59 | 46.8951 | 1,720 |
| Mar 26 2024 | 47.3268 | -0.06 | -0.13% | 47.48 | 47.56 | 47.18 | 12,367 |
| Mar 25 2024 | 47.39 | 0.49 | 1.05% | 46.61 | 47.61 | 46.55 | 10,444 |
| Mar 22 2024 | 46.8978 | -0.17 | -0.36% | 46.86 | 46.8978 | 46.655 | 3,066 |
| Mar 21 2024 | 47.0673 | 0.15 | 0.32% | 47.35 | 47.37 | 47.0673 | 3,788 |
| Mar 20 2024 | 46.9179 | 0.94 | 2.04% | 46.26 | 46.9179 | 46.00 | 1,945 |
| Mar 19 2024 | 45.98 | -0.53 | -1.13% | 45.88 | 46.1799 | 45.455 | 2,440 |
| Mar 18 2024 | 46.5051 | -0.13 | -0.29% | 47.06 | 47.06 | 46.19 | 7,120 |
