Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
IVCA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 11.2901 | 0.00 | 0.00% | 11.27 | 11.2901 | 11.27 | 14 |
| May 30 2024 | 11.2901 | 0.00 | 0.00% | 11.29 | 11.2901 | 11.29 | 0 |
| May 29 2024 | 11.2901 | 0.00 | 0.00% | 11.2901 | 11.2901 | 11.2901 | 2 |
| May 28 2024 | 11.2901 | 0.01 | 0.09% | 11.29 | 11.2901 | 11.285 | 35,375 |
| May 24 2024 | 11.28 | 0.00 | 0.00% | 11.28 | 11.28 | 11.28 | 2 |
| May 23 2024 | 11.28 | 0.00 | 0.00% | 11.28 | 11.28 | 11.28 | 1,422 |
| May 22 2024 | 11.28 | 0.00 | 0.00% | 11.28 | 11.28 | 11.28 | 20,061 |
| May 21 2024 | 11.28 | 0.00 | 0.00% | 11.28 | 11.28 | 11.28 | 101 |
| May 20 2024 | 11.28 | 0.02 | 0.18% | 11.27 | 11.29 | 11.27 | 1,414 |
| May 17 2024 | 11.26 | 0.00 | 0.00% | 11.27 | 11.27 | 11.26 | 29 |
| May 16 2024 | 11.26 | -0.01 | -0.09% | 11.26 | 11.27 | 11.26 | 50,695 |
| May 15 2024 | 11.27 | 0.00 | 0.00% | 11.27 | 11.27 | 11.27 | 69 |
| May 14 2024 | 11.27 | 0.00 | 0.00% | 11.28 | 11.28 | 11.27 | 50,009 |
| May 13 2024 | 11.27 | 0.00 | 0.00% | 11.27 | 11.27 | 11.27 | 50,008 |
| May 10 2024 | 11.27 | 0.00 | 0.00% | 11.28 | 11.28 | 11.27 | 29 |
| May 09 2024 | 11.27 | 0.00 | 0.04% | 11.27 | 11.28 | 11.27 | 173,274 |
| May 08 2024 | 11.265 | 0.00 | 0.00% | 11.265 | 11.265 | 11.265 | 34 |
| May 07 2024 | 11.265 | -0.01 | -0.04% | 11.28 | 11.28 | 11.265 | 28,593 |
| May 06 2024 | 11.27 | 0.01 | 0.09% | 11.27 | 11.27 | 11.27 | 50,240 |
| May 03 2024 | 11.26 | -0.01 | -0.09% | 11.26 | 11.26 | 11.26 | 140,054 |
| May 02 2024 | 11.27 | 0.00 | 0.00% | 11.26 | 11.27 | 11.26 | 53 |
| May 01 2024 | 11.27 | 0.01 | 0.09% | 11.26 | 11.27 | 11.26 | 94,820 |
| Apr 30 2024 | 11.26 | -0.01 | -0.09% | 11.26 | 11.26 | 11.26 | 25,734 |
| Apr 29 2024 | 11.27 | 0.02 | 0.18% | 11.27 | 11.27 | 11.27 | 548 |
| Apr 26 2024 | 11.25 | 0.00 | 0.00% | 11.26 | 11.26 | 11.25 | 43,727 |
| Apr 25 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 2,829 |
| Apr 24 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 214 |
| Apr 23 2024 | 11.25 | 0.01 | 0.09% | 11.25 | 11.25 | 11.24 | 96,235 |
| Apr 22 2024 | 11.24 | -0.01 | -0.09% | 11.24 | 11.24 | 11.24 | 25,073 |
| Apr 19 2024 | 11.25 | 0.03 | 0.27% | 11.23 | 11.25 | 11.23 | 155,831 |
| Apr 18 2024 | 11.22 | 0.00 | 0.00% | 11.21 | 11.22 | 11.21 | 198 |
| Apr 17 2024 | 11.22 | -0.02 | -0.18% | 11.24 | 11.24 | 11.21 | 5,309 |
| Apr 16 2024 | 11.24 | 0.00 | 0.00% | 11.24 | 11.24 | 11.24 | 445 |
| Apr 15 2024 | 11.24 | 0.00 | 0.00% | 11.24 | 11.24 | 11.24 | 123 |
| Apr 12 2024 | 11.24 | 0.02 | 0.18% | 11.23 | 11.24 | 11.22 | 47,736 |
| Apr 11 2024 | 11.22 | 0.01 | 0.09% | 11.24 | 11.24 | 11.22 | 7,279 |
| Apr 10 2024 | 11.21 | 0.00 | 0.00% | 11.21 | 11.21 | 11.21 | 1,303 |
| Apr 09 2024 | 11.21 | 0.01 | 0.09% | 11.21 | 11.22 | 11.21 | 8,218 |
| Apr 08 2024 | 11.20 | 0.00 | 0.00% | 11.20 | 11.20 | 11.20 | 29 |
| Apr 05 2024 | 11.20 | 0.00 | 0.00% | 11.20 | 11.20 | 11.20 | 152 |
| Apr 04 2024 | 11.20 | 0.00 | 0.00% | 11.20 | 11.20 | 11.20 | 1 |
| Apr 03 2024 | 11.20 | 0.00 | 0.00% | 11.20 | 11.20 | 11.20 | 30 |
| Apr 02 2024 | 11.20 | 0.01 | 0.09% | 11.20 | 11.20 | 11.19 | 442 |
| Apr 01 2024 | 11.19 | 0.00 | 0.00% | 11.20 | 11.20 | 11.19 | 73 |
| Mar 28 2024 | 11.19 | 0.00 | 0.00% | 11.19 | 11.195 | 11.19 | 25,272 |
| Mar 27 2024 | 11.19 | 0.00 | 0.00% | 11.18 | 11.20 | 11.18 | 87,924 |
| Mar 26 2024 | 11.19 | 0.00 | 0.00% | 11.17 | 11.19 | 11.17 | 69 |
| Mar 25 2024 | 11.19 | 0.00 | 0.04% | 11.20 | 11.20 | 11.19 | 303 |
| Mar 22 2024 | 11.185 | 0.00 | 0.00% | 11.185 | 11.185 | 11.185 | 5 |
| Mar 21 2024 | 11.185 | 0.01 | 0.04% | 11.20 | 11.20 | 11.185 | 811 |
| Mar 20 2024 | 11.18 | 0.00 | 0.00% | 11.18 | 11.18 | 11.18 | 143,204 |
| Mar 19 2024 | 11.18 | 0.04 | 0.36% | 11.15 | 11.18 | 11.15 | 3 |
| Mar 18 2024 | 11.14 | 0.00 | 0.00% | 11.18 | 11.18 | 11.14 | 33 |
| Mar 15 2024 | 11.14 | 0.00 | 0.00% | 11.15 | 11.15 | 11.14 | 3 |
| Mar 14 2024 | 11.14 | 0.00 | 0.00% | 11.17 | 11.17 | 11.14 | 115 |
| Mar 13 2024 | 11.14 | 0.00 | 0.00% | 11.15 | 11.15 | 11.14 | 6 |
| Mar 12 2024 | 11.14 | 0.00 | 0.00% | 11.15 | 11.17 | 11.14 | 44 |
| Mar 11 2024 | 11.14 | -0.01 | -0.09% | 11.15 | 11.15 | 11.14 | 615 |
| Mar 08 2024 | 11.15 | 0.01 | 0.09% | 11.14 | 11.16 | 11.14 | 324,721 |
| Mar 07 2024 | 11.14 | 0.01 | 0.09% | 11.13 | 11.14 | 11.13 | 18,817 |
| Mar 06 2024 | 11.13 | -0.01 | -0.09% | 11.14 | 11.14 | 11.13 | 18,692 |
| Mar 05 2024 | 11.14 | 0.01 | 0.04% | 11.14 | 11.14 | 11.13 | 528 |
| Mar 04 2024 | 11.135 | 0.02 | 0.13% | 11.12 | 11.14 | 11.12 | 4,333 |
