Historical Data: IVE
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-11-07 | 206.78 | 207.95 | 206.03 | 207.90 | 800286 | 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% |
| >>> | 2025-09-19 | 204.77 | 204.98 | 203.80 | 204.59 | 584800 | 0.19% |
| >>> | 2025-09-18 | 204.08 | 204.74 | 203.50 | 204.20 | 942400 | 0.34% |
| >>> | 2025-09-17 | 203.28 | 204.92 | 202.52 | 203.51 | 730800 | 0.3% |
| >>> | 2025-09-16 | 203.16 | 203.66 | 202.74 | 202.91 | 1717300 | -0.07% |
| >>> | 2025-09-15 | 203.42 | 203.70 | 202.75 | 203.05 | 521100 | -0.01% |
| >>> | 2025-09-12 | 203.27 | 203.77 | 202.96 | 203.07 | 388100 | -0.22% |
| >>> | 2025-09-11 | 201.38 | 203.72 | 201.23 | 203.52 | 605500 | 1.24% |
| >>> | 2025-09-10 | 201.90 | 201.90 | 200.37 | 201.03 | 1058900 | -0.49% |
| >>> | 2025-09-09 | 201.92 | 202.43 | 201.78 | 202.03 | 851800 | 0.02% |
| >>> | 2025-09-08 | 202.19 | 202.19 | 201.09 | 201.99 | 369300 | -0.58% |
| >>> | 2025-09-05 | 204.13 | 204.60 | 202.34 | 203.17 | 390800 | -0.47% |
| >>> | 2025-09-04 | 202.83 | 204.14 | 202.48 | 204.12 | 306800 | 0.75% |
| >>> | 2025-09-03 | 202.74 | 203.04 | 201.65 | 202.60 | 318000 | -0.04% |
| >>> | 2025-09-02 | 202.32 | 202.74 | 201.50 | 202.69 | 500900 | -0.59% |
| >>> | 2025-08-29 | 203.79 | 204.23 | 203.40 | 203.90 | 328200 | 0.04% |
| >>> | 2025-08-28 | 203.83 | 204.00 | 203.01 | 203.82 | 330000 | 0.07% |
| >>> | 2025-08-27 | 202.73 | 203.84 | 202.64 | 203.68 | 331200 | 0.47% |
| >>> | 2025-08-26 | 202.18 | 203.03 | 202.07 | 202.72 | 367300 | 0.12% |
| >>> | 2025-08-25 | 203.58 | 203.69 | 202.48 | 202.48 | 345900 | -0.7% |
| >>> | 2025-08-22 | 201.95 | 204.30 | 201.95 | 203.91 | 364000 | 1.42% |
| >>> | 2025-08-21 | 201.11 | 201.69 | 200.52 | 201.06 | 266600 | -0.3% |
| >>> | 2025-08-20 | 202.04 | 202.44 | 201.28 | 201.67 | 431600 | -0.09% |
| >>> | 2025-08-19 | 201.32 | 202.60 | 201.32 | 201.86 | 340200 | 0.21% |
| >>> | 2025-08-18 | 201.75 | 201.99 | 201.34 | 201.43 | 279600 | -0.1% |
| >>> | 2025-08-15 | 202.60 | 202.63 | 201.60 | 201.64 | 341800 | -0.2% |
| >>> | 2025-08-14 | 201.64 | 202.25 | 201.17 | 202.04 | 301900 | -0.09% |
| >>> | 2025-08-13 | 201.06 | 202.30 | 200.95 | 202.23 | 417100 | 0.91% |
| >>> | 2025-08-12 | 198.91 | 200.48 | 198.90 | 200.40 | 292900 | 1.03% |
| >>> | 2025-08-11 | 199.02 | 199.37 | 198.04 | 198.36 | 308200 | -0.21% |
| >>> | 2025-08-08 | 197.66 | 199.03 | 197.66 | 198.78 | 312200 | 0.75% |
| >>> | 2025-08-07 | 197.88 | 198.35 | 196.63 | 197.31 | 548800 | 0.36% |
| >>> | 2025-08-06 | 196.45 | 197.21 | 195.99 | 196.60 | 374500 | 0.27% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice