IVZ Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 07 2024 | 14.88 | -0.07 | -0.47% | 14.99 | 15.045 | 14.865 | 2,896,130 |
May 06 2024 | 14.95 | 0.11 | 0.74% | 14.97 | 15.12 | 14.84 | 4,611,505 |
May 03 2024 | 14.84 | 0.31 | 2.13% | 14.83 | 15.12 | 14.78 | 5,526,754 |
May 02 2024 | 14.53 | 0.19 | 1.32% | 14.51 | 14.61 | 14.31 | 3,158,245 |
May 01 2024 | 14.34 | 0.17 | 1.20% | 14.20 | 14.605 | 14.18 | 4,116,272 |
Apr 30 2024 | 14.17 | -0.29 | -2.01% | 14.25 | 14.50 | 14.16 | 6,136,179 |
Apr 29 2024 | 14.46 | -0.21 | -1.43% | 14.72 | 14.76 | 14.30 | 6,756,248 |
Apr 26 2024 | 14.67 | 0.16 | 1.10% | 14.52 | 14.75 | 14.415 | 5,254,330 |
Apr 25 2024 | 14.51 | -0.01 | -0.07% | 14.33 | 14.59 | 14.205 | 3,682,431 |
Apr 24 2024 | 14.52 | -0.06 | -0.41% | 14.40 | 14.56 | 14.22 | 8,464,576 |
Apr 23 2024 | 14.58 | -1.00 | -6.42% | 14.64 | 15.00 | 14.5579 | 11,329,150 |
Apr 22 2024 | 15.58 | 0.21 | 1.37% | 15.47 | 15.65 | 15.295 | 6,742,871 |
Apr 19 2024 | 15.37 | 0.10 | 0.65% | 15.26 | 15.485 | 15.26 | 3,017,683 |
Apr 18 2024 | 15.27 | 0.03 | 0.20% | 15.34 | 15.43 | 15.20 | 2,885,470 |
Apr 17 2024 | 15.24 | 0.05 | 0.33% | 15.36 | 15.4675 | 15.23 | 2,881,609 |
Apr 16 2024 | 15.19 | 0.00 | 0.00% | 15.10 | 15.23 | 14.95 | 3,451,948 |
Apr 15 2024 | 15.19 | -0.15 | -0.98% | 15.50 | 15.63 | 15.065 | 2,888,947 |
Apr 12 2024 | 15.34 | -0.37 | -2.36% | 15.61 | 15.76 | 15.26 | 3,483,990 |
Apr 11 2024 | 15.71 | -0.16 | -1.01% | 15.90 | 15.97 | 15.65 | 3,427,208 |
Apr 10 2024 | 15.87 | -1.07 | -6.32% | 16.45 | 16.45 | 15.69 | 6,344,661 |
Apr 09 2024 | 16.94 | 0.02 | 0.12% | 17.04 | 17.05 | 16.67 | 2,976,939 |
Apr 08 2024 | 16.92 | 0.27 | 1.62% | 16.75 | 16.93 | 16.66 | 3,895,745 |
Apr 05 2024 | 16.65 | 0.12 | 0.73% | 16.45 | 16.775 | 16.25 | 5,494,160 |
Apr 04 2024 | 16.53 | -0.15 | -0.90% | 16.93 | 17.12 | 16.52 | 6,240,863 |
Apr 03 2024 | 16.68 | 0.21 | 1.28% | 16.43 | 16.77 | 16.40 | 4,757,613 |
Apr 02 2024 | 16.47 | -0.02 | -0.12% | 16.35 | 16.50 | 16.115 | 4,246,394 |
Apr 01 2024 | 16.49 | -0.10 | -0.60% | 16.56 | 16.56 | 16.35 | 3,425,369 |
Mar 28 2024 | 16.59 | 0.14 | 0.85% | 16.50 | 16.77 | 16.48 | 4,757,341 |
Mar 27 2024 | 16.45 | 0.40 | 2.49% | 16.23 | 16.46 | 16.17 | 3,384,716 |
Mar 26 2024 | 16.05 | 0.05 | 0.31% | 16.12 | 16.21 | 16.015 | 3,667,554 |
Mar 25 2024 | 16.00 | 0.29 | 1.85% | 15.79 | 16.18 | 15.72 | 4,472,676 |
Mar 22 2024 | 15.71 | -0.29 | -1.81% | 16.02 | 16.07 | 15.70 | 2,957,863 |
Mar 21 2024 | 16.00 | 0.17 | 1.07% | 16.00 | 16.26 | 15.96 | 3,988,356 |
Mar 20 2024 | 15.83 | 0.42 | 2.73% | 15.34 | 15.95 | 15.31 | 3,635,685 |
Mar 19 2024 | 15.41 | 0.14 | 0.92% | 15.20 | 15.45 | 15.20 | 4,529,210 |
Mar 18 2024 | 15.27 | -0.16 | -1.04% | 15.41 | 15.42 | 15.21 | 2,440,458 |
Mar 15 2024 | 15.43 | 0.04 | 0.26% | 15.19 | 15.575 | 15.19 | 5,834,811 |
Mar 14 2024 | 15.39 | -0.35 | -2.22% | 15.59 | 15.685 | 15.235 | 4,453,047 |
Mar 13 2024 | 15.74 | 0.16 | 1.03% | 15.64 | 15.87 | 15.5475 | 4,602,473 |
Mar 12 2024 | 15.58 | -0.22 | -1.39% | 15.83 | 15.93 | 15.35 | 5,571,209 |
Mar 11 2024 | 15.80 | -0.08 | -0.50% | 15.73 | 15.92 | 15.61 | 3,123,893 |
Mar 08 2024 | 15.88 | 0.22 | 1.40% | 15.84 | 15.98 | 15.80 | 4,784,691 |
Mar 07 2024 | 15.66 | -0.08 | -0.51% | 15.93 | 16.00 | 15.61 | 4,376,187 |
Mar 06 2024 | 15.74 | 0.06 | 0.38% | 15.85 | 15.89 | 15.56 | 3,091,693 |
Mar 05 2024 | 15.68 | 0.05 | 0.32% | 15.49 | 15.765 | 15.45 | 3,352,007 |
Mar 04 2024 | 15.63 | 0.10 | 0.64% | 15.51 | 15.89 | 15.49 | 3,268,796 |
Mar 01 2024 | 15.53 | 0.12 | 0.78% | 15.38 | 15.55 | 15.10 | 3,004,060 |
Feb 29 2024 | 15.41 | 0.12 | 0.78% | 15.50 | 15.66 | 15.26 | 7,583,825 |
Feb 28 2024 | 15.29 | -0.11 | -0.71% | 15.28 | 15.49 | 15.19 | 2,912,258 |
Feb 27 2024 | 15.40 | 0.31 | 2.05% | 15.24 | 15.40 | 15.04 | 3,753,000 |
Feb 26 2024 | 15.09 | -0.25 | -1.63% | 15.28 | 15.475 | 15.04 | 5,960,667 |
Feb 23 2024 | 15.34 | -0.28 | -1.79% | 15.66 | 15.675 | 15.32 | 6,088,790 |
Feb 22 2024 | 15.62 | 0.04 | 0.26% | 15.70 | 15.715 | 15.495 | 3,628,492 |
Feb 21 2024 | 15.58 | 0.05 | 0.32% | 15.47 | 15.61 | 15.38 | 3,212,884 |
Feb 20 2024 | 15.53 | 0.09 | 0.58% | 15.23 | 15.62 | 15.15 | 5,221,037 |
Feb 16 2024 | 15.44 | -0.25 | -1.59% | 15.54 | 15.66 | 15.40 | 4,428,537 |
Feb 15 2024 | 15.69 | 0.23 | 1.49% | 15.43 | 15.73 | 15.41 | 4,502,142 |
Feb 14 2024 | 15.46 | 0.22 | 1.44% | 15.40 | 15.55 | 15.31 | 4,021,945 |
Feb 13 2024 | 15.24 | -1.13 | -6.90% | 15.78 | 15.79 | 14.91 | 8,100,378 |
Feb 12 2024 | 16.37 | 0.47 | 2.96% | 15.88 | 16.5189 | 15.88 | 3,784,535 |
Feb 09 2024 | 15.90 | -0.01 | -0.06% | 15.95 | 15.95 | 15.68 | 5,383,941 |
Feb 08 2024 | 15.91 | -0.01 | -0.06% | 15.92 | 16.035 | 15.71 | 3,192,876 |