Register for streaming realtime charts, analysis tools, and prices.
IVA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 3.26 | 0.06 | 2.03% | 3.24 | 3.27 | 3.21 | 9,693 |
| May 09 2024 | 3.195 | -0.07 | -1.99% | 3.27 | 3.27 | 3.19 | 11,256 |
| May 08 2024 | 3.26 | -0.04 | -1.21% | 3.30 | 3.30 | 3.22 | 17,278 |
| May 07 2024 | 3.30 | 0.00 | 0.00% | 3.28 | 3.405 | 3.28 | 27,851 |
| May 06 2024 | 3.30 | 0.14 | 4.43% | 3.18 | 3.42 | 3.18 | 60,361 |
| May 03 2024 | 3.16 | 0.17 | 5.69% | 3.02 | 3.19 | 3.01 | 37,188 |
| May 02 2024 | 2.99 | 0.03 | 1.01% | 2.96 | 3.04 | 2.96 | 17,874 |
| Apr 30 2024 | 2.96 | -0.01 | -0.34% | 3.00 | 3.00 | 2.92 | 10,021 |
| Apr 29 2024 | 2.97 | -0.03 | -1.00% | 3.00 | 3.02 | 2.90 | 12,958 |
| Apr 26 2024 | 3.00 | -0.04 | -1.32% | 3.06 | 3.075 | 2.945 | 27,966 |
| Apr 25 2024 | 3.04 | 0.02 | 0.66% | 3.02 | 3.09 | 3.00 | 27,914 |
| Apr 24 2024 | 3.02 | -0.10 | -3.21% | 3.10 | 3.12 | 3.01 | 17,682 |
| Apr 23 2024 | 3.12 | -0.04 | -1.11% | 3.16 | 3.16 | 3.08 | 8,874 |
| Apr 22 2024 | 3.155 | -0.04 | -1.10% | 3.20 | 3.20 | 3.155 | 17,286 |
| Apr 19 2024 | 3.19 | 0.03 | 0.95% | 3.16 | 3.20 | 3.12 | 13,047 |
| Apr 18 2024 | 3.16 | -0.06 | -1.86% | 3.20 | 3.24 | 3.155 | 23,139 |
| Apr 17 2024 | 3.22 | 0.10 | 3.04% | 3.18 | 3.22 | 3.12 | 16,245 |
| Apr 16 2024 | 3.125 | -0.22 | -6.44% | 3.24 | 3.29 | 3.085 | 50,111 |
| Apr 15 2024 | 3.34 | -0.02 | -0.60% | 3.37 | 3.42 | 3.24 | 58,835 |
| Apr 12 2024 | 3.36 | 0.00 | 0.00% | 3.42 | 3.44 | 3.30 | 19,481 |
| Apr 11 2024 | 3.36 | -0.14 | -4.00% | 3.48 | 3.48 | 3.355 | 15,708 |
| Apr 10 2024 | 3.50 | -0.08 | -2.23% | 3.60 | 3.60 | 3.44 | 17,743 |
| Apr 09 2024 | 3.58 | 0.11 | 3.17% | 3.48 | 3.59 | 3.42 | 49,298 |
| Apr 08 2024 | 3.47 | 0.07 | 2.06% | 3.40 | 3.50 | 3.295 | 89,998 |
| Apr 05 2024 | 3.40 | 0.08 | 2.41% | 3.32 | 3.40 | 3.305 | 11,950 |
| Apr 04 2024 | 3.32 | -0.03 | -0.90% | 3.38 | 3.44 | 3.31 | 36,023 |
| Apr 03 2024 | 3.35 | 0.04 | 1.36% | 3.32 | 3.395 | 3.31 | 17,604 |
| Apr 02 2024 | 3.305 | -0.02 | -0.45% | 3.34 | 3.36 | 3.25 | 38,673 |
| Mar 28 2024 | 3.32 | -0.03 | -0.90% | 3.24 | 3.38 | 3.12 | 104,175 |
| Mar 27 2024 | 3.35 | -0.21 | -5.77% | 3.55 | 3.56 | 3.34 | 77,497 |
| Mar 26 2024 | 3.555 | 0.13 | 3.80% | 3.48 | 3.555 | 3.33 | 47,363 |
| Mar 25 2024 | 3.425 | -0.07 | -2.00% | 3.48 | 3.55 | 3.40 | 36,957 |
| Mar 22 2024 | 3.495 | -0.01 | -0.14% | 3.46 | 3.495 | 3.38 | 30,850 |
| Mar 21 2024 | 3.50 | 0.20 | 6.06% | 3.30 | 3.515 | 3.26 | 97,737 |
| Mar 20 2024 | 3.30 | -0.08 | -2.37% | 3.35 | 3.395 | 3.175 | 133,486 |
| Mar 19 2024 | 3.38 | -0.42 | -11.05% | 4.10 | 4.30 | 3.29 | 590,343 |
| Mar 18 2024 | 3.80 | 0.09 | 2.43% | 3.76 | 3.88 | 3.685 | 151,194 |
| Mar 15 2024 | 3.71 | 0.16 | 4.36% | 3.57 | 3.815 | 3.57 | 160,647 |
| Mar 14 2024 | 3.555 | 0.06 | 1.57% | 3.62 | 3.72 | 3.52 | 162,185 |
| Mar 13 2024 | 3.50 | 0.03 | 0.86% | 3.48 | 3.62 | 3.46 | 58,881 |
| Mar 12 2024 | 3.47 | 0.07 | 2.06% | 3.42 | 3.59 | 3.42 | 73,133 |
| Mar 11 2024 | 3.40 | -0.01 | -0.15% | 3.40 | 3.465 | 3.31 | 30,121 |
| Mar 08 2024 | 3.405 | 0.05 | 1.64% | 3.35 | 3.44 | 3.22 | 62,263 |
| Mar 07 2024 | 3.35 | 0.09 | 2.76% | 3.24 | 3.375 | 3.22 | 27,053 |
| Mar 06 2024 | 3.26 | -0.06 | -1.81% | 3.315 | 3.33 | 3.20 | 33,849 |
| Mar 05 2024 | 3.32 | -0.06 | -1.78% | 3.365 | 3.48 | 3.265 | 48,586 |
| Mar 04 2024 | 3.38 | 0.08 | 2.42% | 3.22 | 3.42 | 3.22 | 100,517 |
| Mar 01 2024 | 3.30 | 0.07 | 2.17% | 3.20 | 3.36 | 3.13 | 64,589 |
| Feb 29 2024 | 3.23 | 0.02 | 0.47% | 3.16 | 3.23 | 3.12 | 41,083 |
| Feb 28 2024 | 3.215 | 0.12 | 3.71% | 3.10 | 3.235 | 3.02 | 63,557 |
| Feb 27 2024 | 3.10 | 0.13 | 4.38% | 3.02 | 3.20 | 2.95 | 147,103 |
| Feb 26 2024 | 2.97 | 0.05 | 1.54% | 2.93 | 3.02 | 2.855 | 62,161 |
| Feb 23 2024 | 2.925 | -0.12 | -3.78% | 3.02 | 3.02 | 2.915 | 61,169 |
| Feb 22 2024 | 3.04 | -0.01 | -0.33% | 3.05 | 3.08 | 3.02 | 16,874 |
| Feb 21 2024 | 3.05 | -0.03 | -0.97% | 3.10 | 3.10 | 3.00 | 30,553 |
| Feb 20 2024 | 3.08 | -0.12 | -3.75% | 3.16 | 3.16 | 2.99 | 66,760 |
| Feb 19 2024 | 3.20 | 0.21 | 7.02% | 2.95 | 3.24 | 2.95 | 103,264 |
| Feb 16 2024 | 2.99 | -0.61 | -16.94% | 3.00 | 3.10 | 2.80 | 315,468 |
| Feb 15 2024 | 3.60 | 0.13 | 3.75% | 3.50 | 3.645 | 3.44 | 81,713 |
| Feb 14 2024 | 3.47 | 0.03 | 0.87% | 3.44 | 3.60 | 3.405 | 52,289 |
| Feb 13 2024 | 3.44 | -0.02 | -0.58% | 3.46 | 3.545 | 3.34 | 43,350 |
