Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IVBX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 13,748.47 | -19.59 | -0.14% | 13,767.69 | 13,804.31 | 13,672.00 | 0 |
| May 20 2024 | 13,768.06 | -92.07 | -0.66% | 13,859.95 | 13,915.62 | 13,760.98 | 0 |
| May 17 2024 | 13,860.13 | -42.51 | -0.31% | 13,901.57 | 13,910.64 | 13,808.13 | 0 |
| May 16 2024 | 13,902.64 | 119.37 | 0.87% | 13,783.72 | 13,932.06 | 13,783.69 | 0 |
| May 15 2024 | 13,783.27 | 168.20 | 1.24% | 13,616.51 | 13,811.15 | 13,610.94 | 0 |
| May 14 2024 | 13,615.07 | 70.50 | 0.52% | 13,544.57 | 13,710.97 | 13,542.23 | 0 |
| May 13 2024 | 13,544.57 | 21.66 | 0.16% | 13,522.91 | 13,614.68 | 13,508.65 | 0 |
| May 10 2024 | 13,522.91 | -140.09 | -1.03% | 13,663.19 | 13,732.63 | 13,492.60 | 0 |
| May 09 2024 | 13,663.00 | -163.28 | -1.18% | 13,822.62 | 13,822.62 | 13,516.79 | 0 |
| May 08 2024 | 13,826.28 | 48.88 | 0.35% | 13,776.79 | 13,839.51 | 13,683.37 | 0 |
| May 07 2024 | 13,777.40 | 2.16 | 0.02% | 13,775.73 | 13,899.86 | 13,756.84 | 0 |
| May 06 2024 | 13,775.24 | -96.63 | -0.70% | 13,871.00 | 13,902.79 | 13,775.24 | 0 |
| May 03 2024 | 13,871.87 | 296.26 | 2.18% | 13,577.91 | 13,914.04 | 13,577.91 | 0 |
| May 02 2024 | 13,575.61 | 147.31 | 1.10% | 13,434.96 | 13,649.12 | 13,434.96 | 0 |
| Apr 30 2024 | 13,428.30 | -182.49 | -1.34% | 13,605.20 | 13,605.20 | 13,416.27 | 0 |
| Apr 29 2024 | 13,610.79 | 33.46 | 0.25% | 13,570.88 | 13,654.36 | 13,564.69 | 0 |
| Apr 26 2024 | 13,577.33 | 233.90 | 1.75% | 13,344.93 | 13,634.02 | 13,344.93 | 0 |
| Apr 25 2024 | 13,343.43 | -19.87 | -0.15% | 13,362.19 | 13,386.51 | 13,239.02 | 0 |
| Apr 24 2024 | 13,363.30 | -122.48 | -0.91% | 13,476.63 | 13,486.74 | 13,363.30 | 0 |
| Apr 23 2024 | 13,485.78 | -91.55 | -0.67% | 13,576.54 | 13,576.80 | 13,395.00 | 0 |
| Apr 22 2024 | 13,577.33 | 28.89 | 0.21% | 13,548.44 | 13,655.47 | 13,494.56 | 0 |
| Apr 19 2024 | 13,548.44 | 88.93 | 0.66% | 13,459.63 | 13,634.30 | 13,430.05 | 0 |
| Apr 18 2024 | 13,459.51 | 3.27 | 0.02% | 13,456.10 | 13,530.89 | 13,348.63 | 0 |
| Apr 17 2024 | 13,456.24 | -73.37 | -0.54% | 13,529.61 | 13,608.37 | 13,394.38 | 0 |
| Apr 16 2024 | 13,529.61 | -148.68 | -1.09% | 13,670.15 | 13,673.00 | 13,504.35 | 0 |
| Apr 15 2024 | 13,678.29 | -64.26 | -0.47% | 13,742.55 | 13,771.80 | 13,629.37 | 0 |
| Apr 12 2024 | 13,742.55 | -207.35 | -1.49% | 13,950.29 | 13,950.29 | 13,709.05 | 0 |
| Apr 11 2024 | 13,949.90 | -138.35 | -0.98% | 14,087.89 | 14,087.98 | 13,898.82 | 0 |
| Apr 10 2024 | 14,088.25 | -296.94 | -2.06% | 14,379.91 | 14,379.91 | 14,062.82 | 0 |
| Apr 09 2024 | 14,385.19 | 153.79 | 1.08% | 14,229.74 | 14,387.96 | 14,222.36 | 0 |
| Apr 08 2024 | 14,231.40 | 158.33 | 1.13% | 14,073.35 | 14,256.70 | 14,038.64 | 0 |
| Apr 05 2024 | 14,073.07 | -100.35 | -0.71% | 14,171.79 | 14,203.64 | 14,028.86 | 0 |
| Apr 04 2024 | 14,173.42 | 89.44 | 0.64% | 14,084.99 | 14,387.89 | 14,084.99 | 0 |
| Apr 03 2024 | 14,083.98 | 2.97 | 0.02% | 14,080.29 | 14,141.86 | 13,910.18 | 0 |
| Apr 02 2024 | 14,081.01 | -10.37 | -0.07% | 14,091.71 | 14,099.74 | 13,984.92 | 0 |
| Apr 01 2024 | 14,091.38 | -165.86 | -1.16% | 14,257.24 | 14,298.75 | 14,070.82 | 0 |
| Mar 28 2024 | 14,257.24 | -3.65 | -0.03% | 14,260.87 | 14,317.94 | 14,220.49 | 0 |
| Mar 27 2024 | 14,260.89 | 94.68 | 0.67% | 14,166.32 | 14,273.89 | 14,090.47 | 0 |
| Mar 26 2024 | 14,166.21 | -15.29 | -0.11% | 14,181.50 | 14,236.22 | 14,130.74 | 0 |
| Mar 25 2024 | 14,181.50 | -40.49 | -0.28% | 14,221.99 | 14,223.96 | 14,150.07 | 0 |
| Mar 22 2024 | 14,221.99 | -134.98 | -0.94% | 14,356.45 | 14,356.45 | 14,190.18 | 0 |
| Mar 21 2024 | 14,356.97 | -41.63 | -0.29% | 14,398.76 | 14,424.51 | 14,303.96 | 0 |
| Mar 20 2024 | 14,398.60 | 211.99 | 1.49% | 14,186.61 | 14,419.39 | 14,186.61 | 0 |
| Mar 19 2024 | 14,186.61 | 142.33 | 1.01% | 14,044.46 | 14,223.27 | 14,044.46 | 0 |
| Mar 18 2024 | 14,044.28 | -39.03 | -0.28% | 14,088.00 | 14,138.79 | 14,011.25 | 0 |
| Mar 15 2024 | 14,083.31 | -111.06 | -0.78% | 14,194.20 | 14,212.58 | 14,052.94 | 0 |
| Mar 14 2024 | 14,194.37 | 32.28 | 0.23% | 14,158.25 | 14,213.08 | 14,104.62 | 0 |
| Mar 13 2024 | 14,162.09 | 43.64 | 0.31% | 14,118.45 | 14,229.23 | 14,073.97 | 0 |
| Mar 12 2024 | 14,118.45 | 164.67 | 1.18% | 13,953.91 | 14,156.09 | 13,935.40 | 0 |
| Mar 11 2024 | 13,953.78 | -75.75 | -0.54% | 14,028.73 | 14,028.73 | 13,930.67 | 0 |
| Mar 08 2024 | 14,029.53 | 84.99 | 0.61% | 13,943.10 | 14,041.14 | 13,842.30 | 0 |
| Mar 07 2024 | 13,944.54 | -35.76 | -0.26% | 13,980.25 | 13,997.21 | 13,862.68 | 0 |
| Mar 06 2024 | 13,980.30 | 30.59 | 0.22% | 13,949.48 | 14,060.88 | 13,949.48 | 0 |
| Mar 05 2024 | 13,949.71 | -32.38 | -0.23% | 13,980.89 | 14,059.21 | 13,925.30 | 0 |
| Mar 04 2024 | 13,982.09 | -119.90 | -0.85% | 14,100.85 | 14,112.92 | 13,942.27 | 0 |
| Mar 01 2024 | 14,101.99 | 55.64 | 0.40% | 14,047.91 | 14,135.89 | 14,005.90 | 0 |
| Feb 29 2024 | 14,046.35 | -96.01 | -0.68% | 14,142.20 | 14,142.20 | 13,992.49 | 0 |
| Feb 28 2024 | 14,142.36 | -92.31 | -0.65% | 14,233.31 | 14,233.31 | 14,101.39 | 0 |
| Feb 27 2024 | 14,234.67 | 287.79 | 2.06% | 13,947.98 | 14,235.57 | 13,947.98 | 0 |
| Feb 26 2024 | 13,946.88 | 46.15 | 0.33% | 13,900.23 | 14,013.88 | 13,889.15 | 0 |
| Feb 23 2024 | 13,900.73 | -122.84 | -0.88% | 14,023.48 | 14,047.29 | 13,864.82 | 0 |
| Feb 22 2024 | 14,023.57 | 70.22 | 0.50% | 13,954.31 | 14,073.88 | 13,954.25 | 0 |
