Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
IIVZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25 2024 | 6,227.84 | 66.89 | 1.09% | 6,165.17 | 6,242.22 | 6,156.98 | 0 |
| Sep 24 2024 | 6,160.95 | 16.15 | 0.26% | 6,152.99 | 6,175.84 | 6,113.47 | 0 |
| Sep 23 2024 | 6,144.80 | -1.32 | -0.02% | 6,162.51 | 6,200.13 | 6,115.34 | 0 |
| Sep 20 2024 | 6,146.12 | 19.38 | 0.32% | 6,146.50 | 6,220.25 | 6,133.30 | 0 |
| Sep 19 2024 | 6,126.73 | -10.25 | -0.17% | 6,106.77 | 6,168.05 | 6,092.98 | 0 |
| Sep 18 2024 | 6,136.98 | -14.22 | -0.23% | 6,098.26 | 6,137.09 | 6,075.26 | 0 |
| Sep 17 2024 | 6,151.20 | 8.10 | 0.13% | 6,144.69 | 6,202.75 | 6,141.25 | 0 |
| Sep 16 2024 | 6,143.10 | 500.10 | 8.86% | 6,126.59 | 6,173.68 | 6,104.78 | 0 |
| Sep 13 2024 | 5,643.00 | -81.19 | -1.42% | 5,718.62 | 5,737.74 | 5,624.49 | 0 |
| Sep 12 2024 | 5,724.19 | -85.23 | -1.47% | 5,770.14 | 5,798.22 | 5,719.65 | 0 |
| Sep 11 2024 | 5,809.43 | -70.62 | -1.20% | 5,872.06 | 5,872.06 | 5,769.63 | 0 |
| Sep 10 2024 | 5,880.05 | 86.41 | 1.49% | 5,808.25 | 5,882.42 | 5,793.04 | 0 |
| Sep 09 2024 | 5,793.64 | -65.84 | -1.12% | 5,801.59 | 5,808.37 | 5,761.31 | 0 |
| Sep 06 2024 | 5,859.48 | -43.60 | -0.74% | 5,897.30 | 5,921.07 | 5,743.35 | 0 |
| Sep 05 2024 | 5,903.09 | 371.56 | 6.72% | 5,899.16 | 5,959.67 | 5,867.83 | 0 |
| Sep 04 2024 | 5,531.53 | 5.03 | 0.09% | 5,527.85 | 5,564.37 | 5,502.97 | 0 |
| Sep 03 2024 | 5,526.50 | 40.89 | 0.75% | 5,485.51 | 5,576.98 | 5,475.01 | 0 |
| Sep 02 2024 | 5,485.60 | -300.75 | -5.20% | 5,457.85 | 5,490.73 | 5,432.49 | 0 |
| Aug 30 2024 | 5,786.35 | -22.08 | -0.38% | 5,834.17 | 5,836.95 | 5,780.92 | 0 |
| Aug 29 2024 | 5,808.43 | 61.23 | 1.07% | 5,776.07 | 5,851.38 | 5,753.36 | 0 |
| Aug 28 2024 | 5,747.20 | -31.55 | -0.55% | 5,785.18 | 5,797.78 | 5,710.88 | 0 |
| Aug 27 2024 | 5,778.75 | 74.32 | 1.30% | 5,704.90 | 5,784.05 | 5,689.93 | 0 |
| Aug 26 2024 | 5,704.43 | 89.16 | 1.59% | 5,666.78 | 5,713.88 | 5,634.50 | 0 |
| Aug 23 2024 | 5,615.27 | -77.13 | -1.36% | 5,720.81 | 5,724.47 | 5,593.04 | 0 |
| Aug 22 2024 | 5,692.41 | 48.10 | 0.85% | 5,681.29 | 5,719.52 | 5,659.87 | 0 |
| Aug 21 2024 | 5,644.31 | 82.80 | 1.49% | 5,582.13 | 5,680.68 | 5,558.87 | 0 |
| Aug 20 2024 | 5,561.51 | 81.08 | 1.48% | 5,460.17 | 5,561.71 | 5,460.17 | 0 |
| Aug 19 2024 | 5,480.43 | 52.04 | 0.96% | 5,464.97 | 5,505.01 | 5,454.55 | 0 |
| Aug 16 2024 | 5,428.39 | 19.69 | 0.36% | 5,430.80 | 5,478.19 | 5,427.42 | 0 |
| Aug 15 2024 | 5,408.70 | -81.39 | -1.48% | 5,494.07 | 5,496.46 | 5,400.56 | 0 |
| Aug 14 2024 | 5,490.09 | -41.80 | -0.76% | 5,514.01 | 5,520.75 | 5,469.42 | 0 |
| Aug 13 2024 | 5,531.88 | 38.42 | 0.70% | 5,496.05 | 5,543.22 | 5,478.44 | 0 |
| Aug 12 2024 | 5,493.46 | 68.81 | 1.27% | 5,417.61 | 5,493.46 | 5,409.90 | 0 |
| Aug 09 2024 | 5,424.65 | -54.36 | -0.99% | 5,413.34 | 5,452.86 | 5,398.05 | 0 |
| Aug 08 2024 | 5,479.01 | -35.62 | -0.65% | 5,546.37 | 5,573.45 | 5,474.32 | 0 |
| Aug 07 2024 | 5,514.63 | -50.63 | -0.91% | 5,584.26 | 5,591.04 | 5,495.84 | 0 |
| Aug 06 2024 | 5,565.27 | -80.30 | -1.42% | 5,572.84 | 5,641.13 | 5,563.66 | 0 |
| Aug 05 2024 | 5,645.56 | 15.46 | 0.27% | 5,793.41 | 5,796.41 | 5,634.21 | 0 |
| Aug 02 2024 | 5,630.11 | 172.19 | 3.15% | 5,556.18 | 5,675.54 | 5,541.93 | 0 |
| Aug 01 2024 | 5,457.92 | 52.20 | 0.97% | 5,439.59 | 5,466.17 | 5,391.39 | 0 |
| Jul 31 2024 | 5,405.73 | -29.51 | -0.54% | 5,429.54 | 5,491.27 | 5,399.60 | 0 |
| Jul 30 2024 | 5,435.24 | 31.68 | 0.59% | 5,380.93 | 5,443.86 | 5,370.66 | 0 |
| Jul 29 2024 | 5,403.56 | 89.38 | 1.68% | 5,333.72 | 5,409.68 | 5,328.85 | 0 |
| Jul 26 2024 | 5,314.17 | 21.00 | 0.40% | 5,291.88 | 5,339.57 | 5,265.03 | 0 |
| Jul 25 2024 | 5,293.17 | -16.76 | -0.32% | 5,300.42 | 5,358.66 | 5,267.59 | 0 |
| Jul 24 2024 | 5,309.93 | 88.73 | 1.70% | 5,263.15 | 5,324.17 | 5,243.72 | 0 |
| Jul 23 2024 | 5,221.20 | 56.70 | 1.10% | 5,177.83 | 5,228.94 | 5,172.58 | 0 |
| Jul 22 2024 | 5,164.50 | -17.29 | -0.33% | 5,225.93 | 5,240.68 | 5,161.98 | 0 |
| Jul 19 2024 | 5,181.79 | 4.59 | 0.09% | 5,202.87 | 5,220.17 | 5,145.60 | 0 |
| Jul 18 2024 | 5,177.20 | 17.34 | 0.34% | 5,137.29 | 5,183.34 | 5,127.03 | 0 |
| Jul 17 2024 | 5,159.86 | 34.02 | 0.66% | 5,130.02 | 5,174.17 | 5,123.90 | 0 |
| Jul 16 2024 | 5,125.84 | -12.59 | -0.24% | 5,145.91 | 5,158.88 | 5,123.69 | 0 |
| Jul 15 2024 | 5,138.43 | 33.15 | 0.65% | 5,122.99 | 5,157.34 | 5,121.99 | 0 |
| Jul 12 2024 | 5,105.28 | -55.26 | -1.07% | 5,138.10 | 5,138.31 | 5,103.23 | 0 |
| Jul 11 2024 | 5,160.53 | 38.58 | 0.75% | 5,121.78 | 5,171.42 | 5,094.57 | 0 |
| Jul 10 2024 | 5,121.95 | -27.51 | -0.53% | 5,122.81 | 5,136.78 | 5,110.14 | 0 |
| Jul 09 2024 | 5,149.46 | -21.60 | -0.42% | 5,180.92 | 5,193.02 | 5,146.08 | 0 |
| Jul 08 2024 | 5,171.06 | -35.83 | -0.69% | 5,181.10 | 5,188.70 | 5,162.53 | 0 |
| Jul 05 2024 | 5,206.90 | 36.13 | 0.70% | 5,160.43 | 5,215.65 | 5,153.74 | 0 |
| Jul 04 2024 | 5,170.77 | -4.93 | -0.10% | 5,175.92 | 5,184.60 | 5,162.43 | 0 |
| Jul 03 2024 | 5,175.70 | -415.58 | -7.43% | 5,187.79 | 5,191.95 | 5,156.44 | 0 |
| Jul 02 2024 | 5,591.28 | -47.37 | -0.84% | 124,988.88 | 5,659.29 | 124,960.32 | 0 |
| Jul 01 2024 | 5,638.65 | 0.00 | 0.00% | 5,638.65 | 5,638.65 | 5,638.65 | 0 |
| Jun 28 2024 | 5,638.65 | -10.40 | -0.18% | 5,691.05 | 5,718.72 | 5,624.28 | 0 |
