Historical Data: IVE
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-12-24 | 213.22 | 214.58 | 213.22 | 214.23 | 353400 | 0.45% |
| >>> | 2025-12-23 | 213.07 | 213.37 | 212.86 | 213.28 | 518000 | 0.05% |
| >>> | 2025-12-22 | 212.46 | 213.50 | 212.37 | 213.17 | 609200 | 0.51% |
| >>> | 2025-12-19 | 211.41 | 212.70 | 211.41 | 212.09 | 724200 | 0.41% |
| >>> | 2025-12-18 | 211.88 | 212.67 | 210.75 | 211.23 | 1293800 | 0.25% |
| >>> | 2025-12-17 | 211.44 | 212.25 | 210.51 | 210.71 | 822200 | -0.15% |
| >>> | 2025-12-16 | 212.34 | 212.57 | 210.37 | 211.03 | 859700 | -0.77% |
| >>> | 2025-12-15 | 213.53 | 213.64 | 212.07 | 212.67 | 650800 | 0.0% |
| >>> | 2025-12-12 | 213.69 | 213.90 | 212.10 | 212.66 | 1094800 | -0.38% |
| >>> | 2025-12-11 | 212.03 | 213.55 | 212.00 | 213.47 | 825200 | 0.59% |
| >>> | 2025-12-10 | 209.99 | 212.55 | 209.75 | 212.21 | 1565100 | 0.99% |
| >>> | 2025-12-09 | 210.44 | 211.24 | 209.98 | 210.12 | 843300 | -0.1% |
| >>> | 2025-12-08 | 211.24 | 211.24 | 210.02 | 210.34 | 845700 | -0.76% |
| >>> | 2025-12-05 | 212.17 | 212.99 | 211.84 | 211.96 | 785500 | -0.1% |
| >>> | 2025-12-04 | 212.41 | 212.76 | 211.21 | 212.17 | 633200 | -0.16% |
| >>> | 2025-12-03 | 211.32 | 212.74 | 211.32 | 212.51 | 888300 | 0.51% |
| >>> | 2025-12-02 | 211.57 | 211.90 | 210.82 | 211.43 | 937800 | 0.06% |
| >>> | 2025-12-01 | 211.29 | 212.35 | 211.18 | 211.31 | 769200 | -0.52% |
| >>> | 2025-11-28 | 211.15 | 212.42 | 211.07 | 212.42 | 313400 | 0.78% |
| >>> | 2025-11-26 | 209.78 | 211.53 | 209.77 | 210.77 | 640000 | 0.7% |
| >>> | 2025-11-25 | 207.40 | 209.62 | 207.07 | 209.30 | 1144300 | 1.05% |
| >>> | 2025-11-24 | 206.51 | 207.60 | 205.79 | 207.13 | 1423400 | 0.48% |
| >>> | 2025-11-21 | 203.97 | 207.23 | 203.78 | 206.14 | 2450600 | 1.42% |
| >>> | 2025-11-20 | 207.60 | 208.18 | 203.15 | 203.26 | 2886500 | -1.24% |
| >>> | 2025-11-19 | 206.18 | 206.99 | 205.01 | 205.81 | 2742400 | -0.34% |
| >>> | 2025-11-18 | 206.50 | 207.64 | 205.44 | 206.51 | 21719200 | -0.42% |
| >>> | 2025-11-17 | 209.18 | 209.61 | 206.67 | 207.38 | 1699400 | -1.06% |
| >>> | 2025-11-14 | 209.07 | 210.72 | 208.41 | 209.61 | 1444400 | -0.21% |
| >>> | 2025-11-13 | 211.78 | 212.38 | 209.82 | 210.05 | 1512900 | -0.95% |
| >>> | 2025-11-12 | 211.47 | 212.54 | 211.47 | 212.07 | 590100 | 0.41% |
| >>> | 2025-11-11 | 209.55 | 211.40 | 209.55 | 211.21 | 598500 | 0.88% |
| >>> | 2025-11-10 | 208.57 | 209.65 | 207.82 | 209.37 | 562100 | 0.71% |
| >>> | 2025-11-07 | 206.78 | 207.97 | 206.02 | 207.90 | 805800 | 0.44% |
| >>> | 2025-11-06 | 207.88 | 208.41 | 206.78 | 206.99 | 640300 | -0.68% |
| >>> | 2025-11-05 | 207.45 | 208.90 | 207.38 | 208.40 | 489300 | 0.26% |
| >>> | 2025-11-04 | 207.14 | 208.22 | 206.89 | 207.86 | 526800 | -0.31% |
| >>> | 2025-11-03 | 209.36 | 209.36 | 207.04 | 208.50 | 539200 | -0.14% |
| >>> | 2025-10-31 | 209.14 | 209.55 | 208.02 | 208.79 | 540000 | 0.22% |
| >>> | 2025-10-30 | 208.42 | 209.89 | 208.25 | 208.33 | 574300 | -0.54% |
| >>> | 2025-10-29 | 210.69 | 210.69 | 208.47 | 209.47 | 764500 | -0.57% |
| >>> | 2025-10-28 | 211.83 | 211.83 | 210.62 | 210.67 | 1493500 | -0.35% |
| >>> | 2025-10-27 | 210.93 | 211.56 | 210.67 | 211.41 | 355100 | 0.74% |
| >>> | 2025-10-24 | 210.21 | 210.37 | 209.74 | 209.86 | 475800 | 0.52% |
| >>> | 2025-10-23 | 208.46 | 209.04 | 207.96 | 208.77 | 500900 | 0.37% |
| >>> | 2025-10-22 | 208.90 | 208.90 | 207.18 | 208.00 | 688200 | -0.47% |
| >>> | 2025-10-21 | 208.68 | 209.57 | 208.62 | 208.99 | 517100 | 0.27% |
| >>> | 2025-10-20 | 206.90 | 208.72 | 206.90 | 208.42 | 590800 | 1.17% |
| >>> | 2025-10-17 | 204.86 | 206.41 | 204.56 | 206.01 | 716400 | 0.69% |
| >>> | 2025-10-16 | 206.62 | 206.92 | 203.92 | 204.59 | 870200 | -0.92% |
| >>> | 2025-10-15 | 206.46 | 207.70 | 204.70 | 206.49 | 609800 | 0.41% |
| >>> | 2025-10-14 | 203.12 | 206.49 | 202.86 | 205.64 | 822100 | 0.65% |
| >>> | 2025-10-13 | 204.00 | 204.93 | 203.49 | 204.31 | 462400 | 0.88% |
| >>> | 2025-10-10 | 207.42 | 207.79 | 202.45 | 202.52 | 570300 | -2.21% |
| >>> | 2025-10-09 | 208.57 | 208.67 | 206.67 | 207.10 | 449000 | -0.66% |
| >>> | 2025-10-08 | 208.19 | 208.80 | 207.50 | 208.47 | 475200 | 0.28% |
| >>> | 2025-10-07 | 208.72 | 208.98 | 207.42 | 207.89 | 462900 | -0.21% |
| >>> | 2025-10-06 | 209.12 | 209.12 | 208.03 | 208.32 | 467700 | 0.23% |
| >>> | 2025-10-03 | 207.24 | 208.86 | 207.24 | 207.84 | 507200 | 0.39% |
| >>> | 2025-10-02 | 206.77 | 207.36 | 206.33 | 207.03 | 532100 | 0.0% |
| >>> | 2025-10-01 | 205.96 | 207.24 | 205.96 | 207.03 | 548900 | 0.25% |
| >>> | 2025-09-30 | 205.53 | 206.62 | 205.09 | 206.51 | 576100 | 0.34% |
| >>> | 2025-09-29 | 205.87 | 205.90 | 205.15 | 205.80 | 400800 | 0.16% |
| >>> | 2025-09-26 | 204.47 | 205.61 | 204.47 | 205.47 | 524800 | 0.77% |
| >>> | 2025-09-25 | 204.42 | 204.46 | 203.15 | 203.91 | 500100 | -0.38% |
| >>> | 2025-09-24 | 205.31 | 205.54 | 204.47 | 204.68 | 506800 | -0.19% |
| >>> | 2025-09-23 | 205.06 | 206.16 | 204.79 | 205.06 | 1289500 | 0.04% |
| >>> | 2025-09-22 | 204.28 | 205.24 | 204.13 | 204.98 | 476100 | 0.19% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice