Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IVPG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 268.00 | 5,121 |
| Apr 19 2024 | 268.00 | -8.00 | -2.90% | 268.00 | 268.00 | 268.00 | 4,637 |
| Apr 18 2024 | 276.00 | 8.00 | 2.99% | 268.00 | 276.00 | 268.00 | 2,546 |
| Apr 17 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 268.00 | 5,610 |
| Apr 16 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 268.00 | 0.00 |
| Apr 15 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 268.00 | 14,066 |
| Apr 12 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 268.00 | 603 |
| Apr 11 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 268.00 | 7,590 |
| Apr 10 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 268.00 | 13,256 |
| Apr 09 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 274.00 | 268.00 | 11,715 |
| Apr 08 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 276.00 | 268.00 | 31,265 |
| Apr 05 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 268.00 | 25,424 |
| Apr 04 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 268.00 | 4,165 |
| Apr 03 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 268.00 | 10,588 |
| Apr 02 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 268.00 | 34,487 |
| Mar 28 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 268.00 | 695 |
| Mar 27 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 268.00 | 15,520 |
| Mar 26 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 268.00 | 21,145 |
| Mar 25 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 268.00 | 14,024 |
| Mar 22 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 267.00 | 3,192 |
| Mar 21 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 269.00 | 268.00 | 14,947 |
| Mar 20 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 268.00 | 7,889 |
| Mar 19 2024 | 268.00 | 3.00 | 1.13% | 265.00 | 268.00 | 265.00 | 5,764 |
| Mar 18 2024 | 265.00 | 5.00 | 1.92% | 265.00 | 265.00 | 265.00 | 15,507 |
| Mar 15 2024 | 260.00 | -7.00 | -2.62% | 267.00 | 268.00 | 260.00 | 59,856 |
| Mar 14 2024 | 267.00 | 0.00 | 0.00% | 267.00 | 267.00 | 267.00 | 19,541 |
| Mar 13 2024 | 267.00 | -1.00 | -0.37% | 268.00 | 268.00 | 267.00 | 10,684 |
| Mar 12 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 268.00 | 9,803 |
| Mar 11 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 269.00 | 268.00 | 18,828 |
| Mar 08 2024 | 268.00 | 1.00 | 0.37% | 267.00 | 268.00 | 267.00 | 11,970 |
| Mar 07 2024 | 267.00 | 0.00 | 0.00% | 267.00 | 268.00 | 267.00 | 11,686 |
| Mar 06 2024 | 267.00 | -1.00 | -0.37% | 268.00 | 269.00 | 267.00 | 11,878 |
| Mar 05 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 268.00 | 15,281 |
| Mar 04 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 268.00 | 6,329 |
| Mar 01 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 268.00 | 22,375 |
| Feb 29 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 268.00 | 15,408 |
| Feb 28 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 268.00 | 11,600 |
| Feb 27 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 268.00 | 327 |
| Feb 26 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 268.00 | 5,755 |
| Feb 23 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 268.00 | 2,666 |
| Feb 22 2024 | 268.00 | -1.00 | -0.37% | 269.00 | 269.00 | 267.00 | 10,151 |
| Feb 21 2024 | 269.00 | 0.00 | 0.00% | 269.00 | 269.00 | 269.00 | 7,438 |
| Feb 20 2024 | 269.00 | 0.00 | 0.00% | 269.00 | 269.00 | 269.00 | 14,488 |
| Feb 19 2024 | 269.00 | 0.00 | 0.00% | 269.00 | 269.00 | 269.00 | 18,119 |
| Feb 16 2024 | 269.00 | 0.00 | 0.00% | 269.00 | 269.00 | 269.00 | 8,669 |
| Feb 15 2024 | 269.00 | 0.00 | 0.00% | 269.00 | 269.00 | 269.00 | 653 |
| Feb 14 2024 | 269.00 | 0.00 | 0.00% | 269.00 | 269.00 | 269.00 | 12,689 |
| Feb 13 2024 | 269.00 | 0.00 | 0.00% | 269.00 | 269.00 | 269.00 | 700 |
| Feb 12 2024 | 269.00 | 0.00 | 0.00% | 269.00 | 269.00 | 269.00 | 5,731 |
| Feb 09 2024 | 269.00 | 0.00 | 0.00% | 269.00 | 269.00 | 269.00 | 9,952 |
| Feb 08 2024 | 269.00 | 0.00 | 0.00% | 269.00 | 269.00 | 269.00 | 1,824 |
| Feb 07 2024 | 269.00 | 0.00 | 0.00% | 269.00 | 269.00 | 269.00 | 0.00 |
| Feb 06 2024 | 269.00 | 0.00 | 0.00% | 269.00 | 269.00 | 269.00 | 5,561 |
| Feb 05 2024 | 269.00 | 0.00 | 0.00% | 269.00 | 269.00 | 269.00 | 8,663 |
| Feb 02 2024 | 269.00 | 0.00 | 0.00% | 271.00 | 271.00 | 269.00 | 10,613 |
| Feb 01 2024 | 269.00 | 0.00 | 0.00% | 269.00 | 269.00 | 269.00 | 6,089 |
| Jan 31 2024 | 269.00 | 0.00 | 0.00% | 269.00 | 269.00 | 269.00 | 16,409 |
| Jan 30 2024 | 269.00 | 1.00 | 0.37% | 268.00 | 269.00 | 268.00 | 7,261 |
| Jan 29 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 268.00 | 12,142 |
| Jan 26 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 268.00 | 19,901 |
| Jan 25 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 268.00 | 16,707 |
| Jan 24 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 268.00 | 2,187 |
