Register to chat with like-minded investors on our interactive forums.
IVSBF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 27.01 | 0.24 | 0.90% | 27.01 | 27.01 | 27.01 | 172 |
| Jun 03 2024 | 26.77 | -0.17 | -0.64% | 27.43 | 27.43 | 26.77 | 1,350 |
| May 31 2024 | 26.942 | 0.13 | 0.48% | 27.00 | 27.0056 | 26.942 | 18,252 |
| May 30 2024 | 26.812 | 0.00 | 0.00% | 26.812 | 26.812 | 26.812 | 0 |
| May 29 2024 | 26.812 | 0.00 | 0.00% | 26.812 | 26.812 | 26.812 | 0 |
| May 28 2024 | 26.812 | 0.56 | 2.15% | 26.465 | 27.00 | 25.90 | 24,295 |
| May 24 2024 | 26.2486 | 0.00 | 0.00% | 26.2486 | 26.2486 | 26.2486 | 0 |
| May 23 2024 | 26.2486 | 0.00 | 0.00% | 26.2486 | 26.2486 | 26.2486 | 0 |
| May 22 2024 | 26.2486 | 0.20 | 0.77% | 26.50 | 26.50 | 26.2486 | 2,945 |
| May 21 2024 | 26.0475 | 0.36 | 1.40% | 26.50 | 26.50 | 26.0475 | 1,297 |
| May 20 2024 | 25.687 | 0.00 | 0.00% | 25.687 | 25.687 | 25.687 | 0 |
| May 17 2024 | 25.687 | 0.00 | 0.00% | 25.687 | 25.687 | 25.687 | 0 |
| May 16 2024 | 25.687 | 0.39 | 1.53% | 25.687 | 25.687 | 25.687 | 160 |
| May 15 2024 | 25.30 | -0.58 | -2.22% | 25.64 | 26.2375 | 25.30 | 13,887 |
| May 14 2024 | 25.8754 | 0.00 | -0.02% | 25.8754 | 25.8754 | 25.8754 | 295 |
| May 13 2024 | 25.8795 | 0.00 | 0.00% | 25.8795 | 25.8795 | 25.8795 | 0 |
| May 10 2024 | 25.8795 | 0.18 | 0.69% | 25.8795 | 25.8795 | 25.8795 | 6,442 |
| May 09 2024 | 25.7015 | -0.10 | -0.38% | 25.90 | 25.90 | 25.7015 | 4,405 |
| May 08 2024 | 25.80 | 0.09 | 0.37% | 25.80 | 25.80 | 25.275 | 691 |
| May 07 2024 | 25.706 | 0.41 | 1.60% | 25.4954 | 25.706 | 25.4954 | 1,182 |
| May 06 2024 | 25.30 | 0.00 | -0.02% | 25.30 | 25.30 | 25.30 | 294 |
| May 03 2024 | 25.3046 | 0.31 | 1.26% | 25.2976 | 25.3046 | 25.2976 | 1,426 |
| May 02 2024 | 24.99 | 0.32 | 1.30% | 24.50 | 25.18 | 24.43 | 10,248 |
| May 01 2024 | 24.67 | 0.00 | 0.00% | 24.67 | 24.67 | 24.67 | 0 |
| Apr 30 2024 | 24.67 | 1.37 | 5.88% | 24.425 | 24.8318 | 24.425 | 2,414 |
| Apr 29 2024 | 23.30 | 0.00 | 0.00% | 23.30 | 23.30 | 23.30 | 0 |
| Apr 26 2024 | 23.30 | 0.00 | 0.00% | 23.30 | 23.30 | 23.30 | 0 |
| Apr 25 2024 | 23.30 | 0.00 | 0.00% | 23.30 | 23.30 | 23.30 | 0 |
| Apr 24 2024 | 23.30 | 0.00 | 0.00% | 23.30 | 23.30 | 23.30 | 0 |
| Apr 23 2024 | 23.30 | -0.70 | -2.92% | 23.80 | 23.80 | 23.30 | 480 |
| Apr 22 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 0 |
| Apr 19 2024 | 24.00 | 0.11 | 0.44% | 24.00 | 24.00 | 24.00 | 472 |
| Apr 18 2024 | 23.895 | 0.51 | 2.18% | 23.998 | 23.998 | 23.895 | 493 |
| Apr 17 2024 | 23.386 | 0.13 | 0.55% | 23.386 | 23.386 | 23.386 | 295 |
| Apr 16 2024 | 23.2578 | -0.58 | -2.42% | 23.7245 | 23.7245 | 23.04 | 2,704 |
| Apr 15 2024 | 23.835 | -0.20 | -0.81% | 24.05 | 24.05 | 23.835 | 31,852 |
| Apr 12 2024 | 24.03 | -0.37 | -1.52% | 23.88 | 24.03 | 23.88 | 1,884 |
| Apr 11 2024 | 24.40 | 0.37 | 1.54% | 24.31 | 24.40 | 24.185 | 1,783 |
| Apr 10 2024 | 24.03 | -0.82 | -3.30% | 24.43 | 24.52 | 24.03 | 35,531 |
| Apr 09 2024 | 24.85 | 0.00 | 0.00% | 24.85 | 24.85 | 24.85 | 0 |
| Apr 08 2024 | 24.85 | -0.37 | -1.45% | 24.80 | 24.90 | 23.88 | 83,942 |
| Apr 05 2024 | 25.215 | 0.00 | 0.00% | 25.215 | 25.215 | 25.215 | 0 |
| Apr 04 2024 | 25.215 | 0.02 | 0.09% | 25.45 | 25.50 | 25.215 | 7,074 |
| Apr 03 2024 | 25.1935 | 0.03 | 0.13% | 25.46 | 25.46 | 25.1935 | 1,089 |
| Apr 02 2024 | 25.16 | -0.09 | -0.36% | 25.15 | 25.16 | 25.15 | 15,263 |
| Apr 01 2024 | 25.25 | 0.00 | 0.00% | 25.25 | 25.25 | 25.25 | 4,974 |
| Mar 28 2024 | 25.25 | -0.25 | -0.98% | 25.35 | 25.375 | 25.25 | 1,515 |
| Mar 27 2024 | 25.50 | 0.00 | 0.00% | 25.50 | 25.50 | 25.50 | 0 |
| Mar 26 2024 | 25.50 | 0.00 | 0.00% | 25.50 | 25.50 | 25.50 | 0 |
| Mar 25 2024 | 25.50 | -0.04 | -0.16% | 25.5575 | 25.5575 | 25.28 | 4,410 |
| Mar 22 2024 | 25.54 | 0.00 | 0.00% | 25.54 | 25.54 | 25.54 | 0 |
| Mar 21 2024 | 25.54 | 0.08 | 0.31% | 25.3837 | 25.54 | 25.3837 | 502 |
| Mar 20 2024 | 25.4613 | 0.00 | 0.00% | 25.4613 | 25.4613 | 25.4613 | 0 |
| Mar 19 2024 | 25.4613 | 0.24 | 0.94% | 25.4613 | 25.4613 | 25.4613 | 59,530 |
| Mar 18 2024 | 25.225 | -0.74 | -2.84% | 24.80 | 25.23 | 24.80 | 14,176 |
| Mar 15 2024 | 25.9618 | 0.00 | 0.00% | 25.9618 | 25.9618 | 25.9618 | 0 |
| Mar 14 2024 | 25.9618 | -0.64 | -2.40% | 25.9618 | 25.9618 | 25.9618 | 94,595 |
| Mar 13 2024 | 26.60 | 0.31 | 1.18% | 26.15 | 26.60 | 25.85 | 5,519 |
| Mar 12 2024 | 26.29 | 0.59 | 2.30% | 26.29 | 26.29 | 26.29 | 28,708 |
| Mar 11 2024 | 25.70 | 0.10 | 0.39% | 25.60 | 25.70 | 25.595 | 2,839 |
| Mar 08 2024 | 25.60 | 0.22 | 0.85% | 25.66 | 25.66 | 25.55 | 1,587 |
| Mar 07 2024 | 25.3837 | 0.25 | 0.99% | 25.3517 | 25.75 | 25.3517 | 1,333 |
