Historical Data: IVE
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-10-16 | 236.89 | 237.23 | 234.77 | 235.46 | 1226600.0 | -0.08% |
| >>> | 2026-10-15 | 235.06 | 235.83 | 234.87 | 235.66 | 792100.0 | 0.68% |
| >>> | 2026-10-14 | 233.44 | 234.06 | 233.00 | 234.06 | 819700.0 | -0.0% |
| >>> | 2026-10-13 | 234.53 | 235.01 | 233.41 | 234.07 | 526300.0 | 0.07% |
| >>> | 2026-10-12 | 233.48 | 233.99 | 233.37 | 233.90 | 309000.0 | 0.38% |
| >>> | 2026-10-09 | 231.86 | 233.29 | 231.84 | 233.02 | 626200.0 | 0.36% |
| >>> | 2026-10-08 | 230.30 | 232.30 | 230.17 | 232.18 | 712300.0 | 0.61% |
| >>> | 2026-10-07 | 231.00 | 231.31 | 230.28 | 230.78 | 504900.0 | -0.38% |
| >>> | 2026-10-06 | 230.88 | 231.93 | 230.88 | 231.66 | 464200.0 | 0.5% |
| >>> | 2026-10-05 | 229.29 | 230.89 | 228.62 | 230.51 | 655900.0 | 0.39% |
| >>> | 2026-10-02 | 229.65 | 230.21 | 228.94 | 229.62 | 577000.0 | 0.44% |
| >>> | 2026-10-01 | 228.42 | 228.95 | 227.07 | 228.61 | 1033400.0 | 0.14% |
| >>> | 2026-09-30 | 229.59 | 230.24 | 228.17 | 228.28 | 863900.0 | -0.46% |
| >>> | 2026-09-29 | 229.90 | 229.90 | 228.62 | 229.34 | 460600.0 | -0.49% |
| >>> | 2026-09-28 | 231.11 | 231.38 | 230.21 | 230.46 | 613400.0 | -0.68% |
| >>> | 2026-09-25 | 231.18 | 232.37 | 230.58 | 232.04 | 482300.0 | 0.35% |
| >>> | 2026-09-24 | 231.74 | 232.25 | 230.90 | 231.22 | 545300.0 | -0.3% |
| >>> | 2026-09-23 | 232.88 | 233.06 | 231.66 | 231.92 | 790500.0 | -0.51% |
| >>> | 2026-09-22 | 233.70 | 233.70 | 232.71 | 233.11 | 1712900.0 | -0.15% |
| >>> | 2026-09-21 | 232.87 | 233.93 | 232.09 | 233.45 | 357800.0 | 0.67% |
| >>> | 2026-09-18 | 232.45 | 232.45 | 231.36 | 231.89 | 508900.0 | -0.45% |
| >>> | 2026-09-17 | 233.07 | 233.33 | 232.10 | 232.93 | 512300.0 | 0.73% |
| >>> | 2026-09-16 | 233.44 | 233.63 | 230.10 | 231.24 | 553100.0 | -0.86% |
| >>> | 2026-09-15 | 233.69 | 233.74 | 232.84 | 233.25 | 748300.0 | -0.33% |
| >>> | 2026-09-14 | 234.27 | 234.95 | 233.60 | 234.03 | 637700.0 | -0.15% |
| >>> | 2026-09-11 | 234.16 | 234.87 | 233.97 | 234.39 | 586200.0 | 0.89% |
| >>> | 2026-09-10 | 232.61 | 232.93 | 232.10 | 232.33 | 597500.0 | -0.32% |
| >>> | 2026-09-09 | 233.99 | 234.01 | 232.89 | 233.07 | 434000.0 | -0.61% |
| >>> | 2026-09-08 | 235.18 | 235.30 | 234.34 | 234.49 | 524300.0 | -0.58% |
| >>> | 2026-09-04 | 236.29 | 236.66 | 235.69 | 235.86 | 395300.0 | -1.05% |
| >>> | 2026-09-03 | 237.39 | 238.68 | 236.94 | 238.37 | 434400.0 | 0.68% |
| >>> | 2026-09-02 | 236.00 | 237.07 | 235.84 | 236.77 | 402600.0 | 0.41% |
| >>> | 2026-09-01 | 236.36 | 236.85 | 235.28 | 235.80 | 500100.0 | -0.31% |
| >>> | 2026-08-31 | 236.71 | 236.89 | 236.11 | 236.53 | 519700.0 | -0.32% |
| >>> | 2026-08-28 | 237.52 | 238.21 | 236.88 | 237.29 | 375800.0 | 0.1% |
| >>> | 2026-08-27 | 237.02 | 237.64 | 236.44 | 237.05 | 485800.0 | -0.34% |
| >>> | 2026-08-26 | 236.93 | 238.32 | 236.79 | 237.86 | 339800.0 | 0.17% |
| >>> | 2026-08-25 | 237.82 | 237.86 | 237.03 | 237.45 | 450500.0 | -0.13% |
| >>> | 2026-08-24 | 237.36 | 237.97 | 237.20 | 237.76 | 487800.0 | 0.22% |
| >>> | 2026-08-21 | 237.02 | 237.70 | 236.54 | 237.24 | 414800.0 | 0.48% |
| >>> | 2026-08-20 | 237.23 | 238.23 | 235.99 | 236.10 | 474200.0 | -0.99% |
| >>> | 2026-08-19 | 237.96 | 239.93 | 237.96 | 238.45 | 501900.0 | 0.74% |
| >>> | 2026-08-18 | 237.14 | 237.54 | 236.56 | 236.70 | 724000.0 | 0.03% |
| >>> | 2026-08-17 | 237.57 | 237.68 | 236.60 | 236.64 | 425000.0 | -0.61% |
| >>> | 2026-08-14 | 238.21 | 238.37 | 237.81 | 238.09 | 476300.0 | 0.03% |
| >>> | 2026-08-13 | 237.28 | 238.30 | 237.02 | 238.01 | 439200.0 | 0.6% |
| >>> | 2026-08-12 | 236.61 | 236.91 | 235.66 | 236.60 | 547900.0 | 0.1% |
| >>> | 2026-08-11 | 236.14 | 236.97 | 235.92 | 236.37 | 533600.0 | 0.02% |
| >>> | 2026-08-10 | 235.17 | 236.37 | 235.17 | 236.33 | 608400.0 | 0.23% |
| >>> | 2026-08-07 | 234.68 | 235.88 | 234.20 | 235.78 | 516200.0 | 0.49% |
| >>> | 2026-08-06 | 235.98 | 236.01 | 234.00 | 234.62 | 632600.0 | -0.23% |
| >>> | 2026-08-05 | 236.39 | 236.39 | 234.59 | 235.17 | 686300.0 | -0.21% |
| >>> | 2026-08-04 | 232.89 | 235.95 | 232.28 | 235.67 | 663500.0 | 1.11% |
| >>> | 2026-08-03 | 232.72 | 233.33 | 232.35 | 233.09 | 666700.0 | 0.6% |
| >>> | 2026-07-31 | 231.39 | 232.30 | 229.89 | 231.71 | 892200.0 | -0.19% |
| >>> | 2026-07-30 | 231.73 | 232.27 | 230.04 | 232.16 | 1088100.0 | -0.09% |
| >>> | 2026-07-29 | 234.32 | 234.87 | 232.15 | 232.36 | 793200.0 | -0.88% |
| >>> | 2026-07-28 | 233.60 | 234.91 | 233.59 | 234.42 | 838900.0 | 0.87% |
| >>> | 2026-07-27 | 232.27 | 233.19 | 231.90 | 232.39 | 561300.0 | 0.45% |
| >>> | 2026-07-24 | 229.58 | 231.84 | 229.58 | 231.36 | 670400.0 | 0.9% |
| >>> | 2026-07-23 | 229.31 | 230.28 | 228.70 | 229.30 | 558800.0 | -0.62% |
| >>> | 2026-07-22 | 231.00 | 231.75 | 230.43 | 230.73 | 617400.0 | 0.07% |
| >>> | 2026-07-21 | 229.86 | 230.89 | 229.12 | 230.56 | 497200.0 | 0.36% |
| >>> | 2026-07-20 | 231.43 | 231.56 | 229.60 | 229.73 | 765400.0 | -0.61% |
| >>> | 2026-07-17 | 231.80 | 233.58 | 230.90 | 231.15 | 536800.0 | -0.52% |
| >>> | 2026-07-16 | 230.75 | 232.42 | 230.75 | 232.35 | 571700.0 | 0.91% |
| >>> | 2026-07-15 | 230.43 | 231.18 | 229.97 | 230.25 | 634500.0 | 0.13% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice