Register for streaming realtime charts, analysis tools, and prices.
IVCGF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 11.18 | -1.27 | -10.17% | 11.18 | 11.18 | 11.18 | 236 |
| Jun 13 2024 | 12.4459 | 0.00 | 0.00% | 12.4459 | 12.4459 | 12.4459 | 0 |
| Jun 12 2024 | 12.4459 | 0.00 | 0.00% | 12.4459 | 12.4459 | 12.4459 | 0 |
| Jun 11 2024 | 12.4459 | -0.08 | -0.67% | 12.45 | 12.45 | 12.4459 | 831 |
| Jun 10 2024 | 12.53 | -0.31 | -2.40% | 12.195 | 12.5465 | 12.195 | 2,035 |
| Jun 07 2024 | 12.8385 | 0.00 | 0.00% | 12.8385 | 12.8385 | 12.8385 | 83 |
| Jun 06 2024 | 12.8385 | 0.62 | 5.10% | 12.86 | 12.86 | 12.83 | 2,214 |
| Jun 05 2024 | 12.2159 | 0.31 | 2.57% | 12.20 | 12.29 | 12.20 | 2,411 |
| Jun 04 2024 | 11.91 | -0.14 | -1.13% | 11.90 | 11.975 | 11.90 | 2,700 |
| Jun 03 2024 | 12.0459 | 0.16 | 1.33% | 12.04 | 12.0459 | 12.04 | 3,769 |
| May 31 2024 | 11.888 | -0.15 | -1.22% | 11.83 | 11.898 | 11.83 | 1,067 |
| May 30 2024 | 12.035 | -0.08 | -0.62% | 12.035 | 12.035 | 12.035 | 153 |
| May 29 2024 | 12.11 | -0.43 | -3.40% | 12.11 | 12.119 | 12.11 | 5,325 |
| May 28 2024 | 12.536 | 0.06 | 0.45% | 12.55 | 12.595 | 12.4915 | 5,656 |
| May 24 2024 | 12.48 | 0.37 | 3.01% | 12.5495 | 12.5495 | 12.48 | 444 |
| May 23 2024 | 12.115 | -0.07 | -0.56% | 12.318 | 12.318 | 12.115 | 6,856 |
| May 22 2024 | 12.1829 | 0.01 | 0.11% | 12.1829 | 12.1829 | 12.1829 | 200 |
| May 21 2024 | 12.17 | -0.12 | -0.98% | 12.1635 | 12.17 | 12.1635 | 666 |
| May 20 2024 | 12.29 | -0.16 | -1.25% | 12.4601 | 12.48 | 12.29 | 11,985 |
| May 17 2024 | 12.445 | -0.13 | -1.02% | 12.3735 | 12.445 | 12.3735 | 464 |
| May 16 2024 | 12.573 | -0.10 | -0.77% | 12.61 | 12.61 | 12.542 | 1,914 |
| May 15 2024 | 12.67 | 0.05 | 0.40% | 12.67 | 12.67 | 12.67 | 3,010 |
| May 14 2024 | 12.62 | 0.31 | 2.48% | 12.462 | 12.67 | 12.462 | 3,779 |
| May 13 2024 | 12.315 | -0.37 | -2.91% | 12.108 | 12.315 | 12.108 | 1,556 |
| May 10 2024 | 12.6844 | 0.17 | 1.35% | 12.92 | 12.92 | 12.65 | 839 |
| May 09 2024 | 12.516 | 0.00 | 0.00% | 12.516 | 12.516 | 12.516 | 0 |
| May 08 2024 | 12.516 | 0.07 | 0.53% | 12.516 | 12.516 | 12.516 | 439 |
| May 07 2024 | 12.45 | 0.05 | 0.40% | 12.40 | 12.45 | 12.40 | 5,224 |
| May 06 2024 | 12.40 | -0.02 | -0.12% | 12.40 | 12.40 | 12.40 | 360 |
| May 03 2024 | 12.415 | -0.05 | -0.41% | 12.38 | 12.415 | 12.38 | 1,545 |
| May 02 2024 | 12.466 | -0.22 | -1.70% | 12.37 | 12.466 | 12.37 | 3,401 |
| May 01 2024 | 12.681 | 0.09 | 0.75% | 12.608 | 12.681 | 12.608 | 1,452 |
| Apr 30 2024 | 12.586 | -0.41 | -3.18% | 12.63 | 12.63 | 12.586 | 209 |
| Apr 29 2024 | 13.00 | 0.59 | 4.75% | 12.88 | 13.07 | 12.88 | 1,840 |
| Apr 26 2024 | 12.41 | 0.00 | 0.00% | 12.41 | 12.41 | 12.41 | 0 |
| Apr 25 2024 | 12.41 | -0.40 | -3.08% | 12.38 | 12.41 | 12.3715 | 1,446 |
| Apr 24 2024 | 12.805 | -0.05 | -0.42% | 12.756 | 12.805 | 12.756 | 1,674 |
| Apr 23 2024 | 12.8585 | 0.23 | 1.84% | 12.8559 | 12.8585 | 12.8559 | 478 |
| Apr 22 2024 | 12.626 | -0.55 | -4.18% | 12.57 | 12.69 | 12.57 | 6,096 |
| Apr 19 2024 | 13.1765 | -0.14 | -1.05% | 13.158 | 13.19 | 13.158 | 867 |
| Apr 18 2024 | 13.316 | 0.01 | 0.06% | 13.39 | 13.39 | 13.316 | 1,493 |
| Apr 17 2024 | 13.308 | 0.00 | 0.00% | 13.308 | 13.308 | 13.308 | 0 |
| Apr 16 2024 | 13.308 | -0.01 | -0.09% | 13.335 | 13.41 | 13.298 | 2,134 |
| Apr 15 2024 | 13.32 | -0.51 | -3.65% | 13.45 | 13.45 | 13.32 | 6,106 |
| Apr 12 2024 | 13.825 | 0.00 | 0.00% | 13.825 | 13.825 | 13.825 | 0 |
| Apr 11 2024 | 13.825 | -0.53 | -3.66% | 13.84 | 13.84 | 13.72 | 780 |
| Apr 10 2024 | 14.35 | -0.52 | -3.46% | 14.00 | 14.35 | 14.00 | 4,752 |
| Apr 09 2024 | 14.865 | -0.89 | -5.62% | 15.015 | 15.02 | 14.77 | 4,215 |
| Apr 08 2024 | 15.75 | 0.56 | 3.66% | 15.73 | 15.86 | 15.73 | 6,642 |
| Apr 05 2024 | 15.1945 | 0.03 | 0.23% | 15.07 | 15.232 | 15.05 | 7,098 |
| Apr 04 2024 | 15.16 | 0.04 | 0.27% | 15.188 | 15.188 | 15.145 | 970 |
| Apr 03 2024 | 15.1185 | -0.02 | -0.14% | 15.1428 | 15.1428 | 15.1185 | 413 |
| Apr 02 2024 | 15.14 | 0.43 | 2.92% | 15.1499 | 15.1499 | 15.09 | 3,511 |
| Apr 01 2024 | 14.71 | -0.37 | -2.42% | 14.865 | 14.874 | 14.71 | 891 |
| Mar 28 2024 | 15.075 | -0.16 | -1.07% | 15.075 | 15.075 | 15.075 | 560 |
| Mar 27 2024 | 15.238 | -0.02 | -0.11% | 15.238 | 15.238 | 15.238 | 244 |
| Mar 26 2024 | 15.255 | 0.14 | 0.89% | 15.18 | 15.255 | 15.15 | 1,366 |
| Mar 25 2024 | 15.12 | 0.26 | 1.75% | 15.101 | 15.12 | 15.101 | 2,730 |
| Mar 22 2024 | 14.86 | -0.17 | -1.13% | 14.9175 | 14.95 | 14.86 | 1,443 |
| Mar 21 2024 | 15.03 | 0.15 | 1.04% | 15.03 | 15.065 | 14.98 | 8,820 |
| Mar 20 2024 | 14.875 | 0.28 | 1.92% | 14.755 | 14.875 | 14.75 | 23,372 |
| Mar 19 2024 | 14.595 | 0.42 | 2.93% | 14.35 | 14.62 | 14.35 | 34,735 |
| Mar 18 2024 | 14.18 | -0.43 | -2.92% | 14.15 | 14.26 | 14.03 | 5,250 |
