Register for real-time alerts, custom portfolio, and market movers
IVAC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 3.70 | 0.05 | 1.37% | 3.64 | 3.73 | 3.59 | 110,725 |
| Apr 23 2024 | 3.65 | 0.01 | 0.27% | 3.63 | 3.71 | 3.60 | 58,649 |
| Apr 22 2024 | 3.64 | 0.03 | 0.83% | 3.62 | 3.65 | 3.60 | 57,340 |
| Apr 19 2024 | 3.61 | -0.06 | -1.63% | 3.66 | 3.71 | 3.58 | 61,877 |
| Apr 18 2024 | 3.67 | 0.04 | 1.10% | 3.64 | 3.70 | 3.60 | 57,466 |
| Apr 17 2024 | 3.63 | -0.05 | -1.36% | 3.72 | 3.72 | 3.60 | 56,756 |
| Apr 16 2024 | 3.68 | 0.07 | 1.94% | 3.58 | 3.75 | 3.5703 | 60,240 |
| Apr 15 2024 | 3.61 | -0.17 | -4.50% | 3.76 | 3.795 | 3.59 | 88,419 |
| Apr 12 2024 | 3.78 | 0.00 | 0.00% | 3.80 | 3.88 | 3.71 | 66,288 |
| Apr 11 2024 | 3.78 | -0.02 | -0.53% | 3.80 | 3.82 | 3.74 | 61,011 |
| Apr 10 2024 | 3.80 | -0.01 | -0.26% | 3.79 | 3.90 | 3.70 | 61,757 |
| Apr 09 2024 | 3.81 | 0.01 | 0.26% | 3.82 | 3.91 | 3.71 | 43,683 |
| Apr 08 2024 | 3.80 | -0.01 | -0.26% | 3.85 | 3.95 | 3.75 | 132,427 |
| Apr 05 2024 | 3.81 | -0.03 | -0.78% | 3.81 | 3.86 | 3.775 | 36,432 |
| Apr 04 2024 | 3.84 | 0.04 | 1.05% | 3.85 | 3.86 | 3.83 | 27,467 |
| Apr 03 2024 | 3.80 | -0.01 | -0.26% | 3.76 | 3.91 | 3.74 | 82,532 |
| Apr 02 2024 | 3.81 | -0.14 | -3.54% | 3.88 | 3.88 | 3.745 | 40,214 |
| Apr 01 2024 | 3.95 | 0.11 | 2.86% | 3.83 | 3.99 | 3.66 | 127,331 |
| Mar 28 2024 | 3.84 | -0.01 | -0.26% | 3.86 | 3.905 | 3.79 | 53,298 |
| Mar 27 2024 | 3.85 | 0.03 | 0.79% | 3.83 | 3.95 | 3.79 | 68,370 |
| Mar 26 2024 | 3.82 | -0.01 | -0.26% | 3.82 | 3.95 | 3.76 | 67,317 |
| Mar 25 2024 | 3.83 | -0.09 | -2.30% | 3.90 | 3.92 | 3.82 | 66,513 |
| Mar 22 2024 | 3.92 | -0.01 | -0.25% | 3.92 | 4.01 | 3.88 | 74,991 |
| Mar 21 2024 | 3.93 | -0.16 | -3.91% | 4.09 | 4.18 | 3.91 | 71,208 |
| Mar 20 2024 | 4.09 | 0.03 | 0.74% | 3.97 | 4.15 | 3.91 | 78,159 |
| Mar 19 2024 | 4.06 | 0.14 | 3.57% | 3.92 | 4.10 | 3.875 | 113,601 |
| Mar 18 2024 | 3.92 | 0.12 | 3.16% | 3.81 | 4.00 | 3.81 | 165,489 |
| Mar 15 2024 | 3.80 | 0.02 | 0.53% | 3.76 | 3.88 | 3.74 | 176,936 |
| Mar 14 2024 | 3.78 | -0.03 | -0.79% | 3.81 | 3.84 | 3.65 | 87,282 |
| Mar 13 2024 | 3.81 | -0.01 | -0.26% | 3.80 | 3.8247 | 3.72 | 51,682 |
| Mar 12 2024 | 3.82 | 0.00 | 0.00% | 3.85 | 3.87 | 3.80 | 41,303 |
| Mar 11 2024 | 3.82 | 0.00 | 0.00% | 3.83 | 3.8799 | 3.77 | 57,883 |
| Mar 08 2024 | 3.82 | -0.01 | -0.26% | 3.87 | 3.87 | 3.81 | 47,500 |
| Mar 07 2024 | 3.83 | 0.03 | 0.79% | 3.84 | 3.86 | 3.78 | 43,308 |
| Mar 06 2024 | 3.80 | -0.05 | -1.30% | 3.87 | 3.92 | 3.68 | 111,120 |
| Mar 05 2024 | 3.85 | -0.08 | -2.04% | 3.92 | 3.96 | 3.83 | 51,209 |
| Mar 04 2024 | 3.93 | 0.01 | 0.26% | 3.91 | 3.97 | 3.88 | 75,818 |
| Mar 01 2024 | 3.92 | 0.06 | 1.55% | 3.86 | 4.02 | 3.83 | 76,497 |
| Feb 29 2024 | 3.86 | 0.00 | 0.00% | 3.93 | 3.96 | 3.79 | 26,409 |
| Feb 28 2024 | 3.86 | 0.04 | 1.05% | 3.81 | 3.90 | 3.76 | 22,787 |
| Feb 27 2024 | 3.82 | 0.01 | 0.26% | 3.85 | 3.87 | 3.72 | 34,993 |
| Feb 26 2024 | 3.81 | 0.08 | 2.14% | 3.70 | 3.88 | 3.70 | 59,514 |
| Feb 23 2024 | 3.73 | -0.05 | -1.32% | 3.77 | 3.82 | 3.71 | 47,591 |
| Feb 22 2024 | 3.78 | -0.03 | -0.79% | 3.80 | 3.84 | 3.73 | 60,957 |
| Feb 21 2024 | 3.81 | 0.05 | 1.33% | 3.77 | 3.91 | 3.74 | 54,938 |
| Feb 20 2024 | 3.76 | -0.23 | -5.76% | 3.88 | 3.938 | 3.74 | 93,127 |
| Feb 16 2024 | 3.99 | -0.07 | -1.72% | 4.04 | 4.13 | 3.97 | 88,661 |
| Feb 15 2024 | 4.06 | 0.15 | 3.84% | 3.93 | 4.06 | 3.86 | 71,815 |
| Feb 14 2024 | 3.91 | 0.04 | 1.03% | 3.93 | 3.94 | 3.86 | 49,547 |
| Feb 13 2024 | 3.87 | -0.19 | -4.68% | 3.94 | 3.95 | 3.86 | 88,277 |
| Feb 12 2024 | 4.06 | 0.03 | 0.74% | 4.04 | 4.11 | 3.9728 | 76,898 |
| Feb 09 2024 | 4.03 | 0.03 | 0.75% | 4.02 | 4.125 | 3.96 | 47,450 |
| Feb 08 2024 | 4.00 | 0.17 | 4.30% | 3.86 | 4.04 | 3.74 | 62,863 |
| Feb 07 2024 | 3.835 | -0.05 | -1.16% | 3.93 | 3.93 | 3.57 | 64,824 |
| Feb 06 2024 | 3.88 | -0.13 | -3.24% | 3.90 | 4.00 | 3.56 | 161,267 |
| Feb 05 2024 | 4.01 | 0.00 | 0.00% | 4.00 | 4.13 | 3.825 | 94,204 |
| Feb 02 2024 | 4.01 | -0.07 | -1.72% | 4.01 | 4.11 | 3.96 | 64,978 |
| Feb 01 2024 | 4.08 | -0.05 | -1.21% | 4.08 | 4.15 | 4.055 | 45,602 |
| Jan 31 2024 | 4.13 | -0.07 | -1.67% | 4.16 | 4.21 | 4.08 | 41,647 |
| Jan 30 2024 | 4.20 | -0.09 | -2.10% | 4.23 | 4.31 | 4.13 | 27,361 |
| Jan 29 2024 | 4.29 | -0.04 | -0.92% | 4.31 | 4.3499 | 4.2545 | 27,147 |
| Jan 26 2024 | 4.33 | -0.16 | -3.56% | 4.51 | 4.51 | 4.23 | 24,379 |
