Register for streaming realtime charts, analysis tools, and prices.
IVG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 11.555 | -0.11 | -0.90% | 11.675 | 11.775 | 11.53 | 1,233,297 |
| May 15 2024 | 11.66 | -0.05 | -0.43% | 11.82 | 11.83 | 11.53 | 1,751,757 |
| May 14 2024 | 11.71 | 0.34 | 2.99% | 11.30 | 11.72 | 11.26 | 2,462,453 |
| May 13 2024 | 11.37 | -0.39 | -3.32% | 11.70 | 11.735 | 11.18 | 4,357,376 |
| May 10 2024 | 11.76 | 0.05 | 0.47% | 12.38 | 12.67 | 11.69 | 6,055,514 |
| May 09 2024 | 11.705 | 0.04 | 0.39% | 11.60 | 11.715 | 11.535 | 944,291 |
| May 08 2024 | 11.66 | 0.13 | 1.08% | 11.59 | 11.71 | 11.49 | 1,299,934 |
| May 07 2024 | 11.535 | 0.05 | 0.48% | 11.555 | 11.59 | 11.435 | 1,144,101 |
| May 06 2024 | 11.48 | 0.01 | 0.04% | 11.585 | 11.61 | 11.345 | 1,111,394 |
| May 03 2024 | 11.475 | -0.15 | -1.25% | 11.715 | 11.72 | 11.285 | 2,070,634 |
| May 02 2024 | 11.62 | -0.18 | -1.53% | 11.805 | 11.805 | 11.445 | 1,702,715 |
| Apr 30 2024 | 11.80 | -0.40 | -3.24% | 12.195 | 12.29 | 11.76 | 1,343,574 |
| Apr 29 2024 | 12.195 | 0.31 | 2.57% | 12.045 | 12.26 | 11.94 | 1,370,145 |
| Apr 26 2024 | 11.89 | 0.29 | 2.46% | 11.66 | 11.94 | 11.64 | 2,482,645 |
| Apr 25 2024 | 11.605 | -0.36 | -2.97% | 11.89 | 11.915 | 11.49 | 1,799,211 |
| Apr 24 2024 | 11.96 | -0.02 | -0.17% | 12.065 | 12.065 | 11.885 | 844,793 |
| Apr 23 2024 | 11.98 | 0.08 | 0.67% | 11.94 | 12.055 | 11.765 | 1,477,754 |
| Apr 22 2024 | 11.90 | -0.45 | -3.64% | 12.03 | 12.04 | 11.50 | 3,812,849 |
| Apr 19 2024 | 12.35 | -0.20 | -1.55% | 12.525 | 12.53 | 12.22 | 1,138,478 |
| Apr 18 2024 | 12.545 | -0.03 | -0.24% | 12.605 | 12.605 | 12.40 | 883,840 |
| Apr 17 2024 | 12.575 | 0.02 | 0.20% | 12.50 | 12.70 | 12.46 | 1,149,074 |
| Apr 16 2024 | 12.55 | -0.04 | -0.32% | 12.455 | 12.725 | 12.35 | 1,264,193 |
| Apr 15 2024 | 12.59 | -0.06 | -0.43% | 12.72 | 12.985 | 12.51 | 1,819,559 |
| Apr 12 2024 | 12.645 | -0.17 | -1.33% | 12.85 | 12.92 | 12.53 | 2,183,078 |
| Apr 11 2024 | 12.815 | -0.51 | -3.83% | 13.17 | 13.195 | 12.735 | 3,115,092 |
| Apr 10 2024 | 13.325 | -0.35 | -2.56% | 13.70 | 13.785 | 12.775 | 4,533,092 |
| Apr 09 2024 | 13.675 | -0.90 | -6.17% | 14.60 | 14.80 | 13.505 | 4,615,582 |
| Apr 08 2024 | 14.575 | 0.57 | 4.03% | 14.00 | 14.61 | 13.905 | 2,092,638 |
| Apr 05 2024 | 14.01 | 0.05 | 0.36% | 13.84 | 14.015 | 13.545 | 1,873,488 |
| Apr 04 2024 | 13.96 | -0.01 | -0.07% | 13.945 | 14.12 | 13.845 | 1,182,892 |
| Apr 03 2024 | 13.97 | -0.10 | -0.68% | 14.14 | 14.165 | 13.67 | 2,197,272 |
| Apr 02 2024 | 14.065 | 0.25 | 1.81% | 13.81 | 14.23 | 13.805 | 1,678,619 |
| Mar 28 2024 | 13.815 | -0.25 | -1.74% | 14.125 | 14.145 | 13.75 | 1,902,319 |
| Mar 27 2024 | 14.06 | 0.03 | 0.21% | 14.08 | 14.10 | 13.94 | 1,118,116 |
| Mar 26 2024 | 14.03 | 0.11 | 0.79% | 13.98 | 14.215 | 13.885 | 1,791,246 |
| Mar 25 2024 | 13.92 | 0.10 | 0.69% | 13.88 | 13.99 | 13.66 | 1,346,272 |
| Mar 22 2024 | 13.825 | 0.00 | 0.04% | 13.85 | 13.98 | 13.76 | 1,437,346 |
| Mar 21 2024 | 13.82 | 0.18 | 1.28% | 13.645 | 13.84 | 13.64 | 1,639,116 |
| Mar 20 2024 | 13.645 | 0.15 | 1.11% | 13.50 | 13.675 | 13.305 | 1,870,794 |
| Mar 19 2024 | 13.495 | 0.41 | 3.17% | 13.10 | 13.505 | 13.05 | 2,613,180 |
| Mar 18 2024 | 13.08 | -0.38 | -2.79% | 13.405 | 13.405 | 12.84 | 3,617,516 |
| Mar 15 2024 | 13.455 | -0.06 | -0.44% | 13.50 | 14.03 | 13.43 | 5,754,990 |
| Mar 14 2024 | 13.515 | 1.36 | 11.14% | 12.175 | 13.70 | 12.17 | 7,426,474 |
| Mar 13 2024 | 12.16 | -0.08 | -0.61% | 12.35 | 12.365 | 12.09 | 1,551,305 |
| Mar 12 2024 | 12.235 | -0.18 | -1.41% | 12.425 | 12.45 | 11.98 | 2,570,522 |
| Mar 11 2024 | 12.41 | 0.17 | 1.35% | 12.205 | 12.655 | 12.09 | 2,896,424 |
| Mar 08 2024 | 12.245 | 0.26 | 2.21% | 12.25 | 12.67 | 12.195 | 3,458,397 |
| Mar 07 2024 | 11.98 | -0.16 | -1.28% | 12.085 | 12.17 | 11.955 | 1,480,713 |
| Mar 06 2024 | 12.135 | 0.12 | 0.96% | 12.00 | 12.215 | 11.955 | 1,628,712 |
| Mar 05 2024 | 12.02 | 0.07 | 0.63% | 11.85 | 12.185 | 11.78 | 1,947,524 |
| Mar 04 2024 | 11.945 | 0.01 | 0.08% | 11.90 | 12.04 | 11.795 | 1,506,109 |
| Mar 01 2024 | 11.935 | 0.50 | 4.37% | 11.51 | 11.94 | 11.51 | 2,829,914 |
| Feb 29 2024 | 11.435 | -0.21 | -1.76% | 11.74 | 11.865 | 11.36 | 2,337,716 |
| Feb 28 2024 | 11.64 | 0.01 | 0.09% | 11.565 | 11.71 | 11.51 | 978,481 |
| Feb 27 2024 | 11.63 | -0.02 | -0.13% | 11.60 | 11.65 | 11.50 | 1,462,288 |
| Feb 26 2024 | 11.645 | 0.54 | 4.86% | 11.095 | 11.655 | 11.075 | 2,679,665 |
| Feb 23 2024 | 11.105 | 0.05 | 0.45% | 11.00 | 11.265 | 11.00 | 1,318,480 |
| Feb 22 2024 | 11.055 | -0.01 | -0.05% | 11.18 | 11.32 | 11.01 | 2,293,340 |
| Feb 21 2024 | 11.06 | 0.51 | 4.83% | 11.00 | 11.13 | 10.895 | 2,964,098 |
| Feb 20 2024 | 10.55 | -0.37 | -3.34% | 10.91 | 10.91 | 10.535 | 2,425,730 |
| Feb 19 2024 | 10.915 | -0.22 | -1.98% | 11.145 | 11.17 | 10.915 | 945,726 |
| Feb 16 2024 | 11.135 | 0.04 | 0.36% | 11.19 | 11.21 | 11.06 | 1,308,976 |
