Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
IVE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 02 2024 | 181.72 | 0.66 | 0.36% | 181.01 | 181.76 | 180.80 | 456,004 |
| Jul 01 2024 | 181.06 | -0.77 | -0.42% | 182.54 | 183.302 | 180.77 | 902,555 |
| Jun 28 2024 | 181.83 | 0.00 | 0.00% | 181.83 | 181.83 | 181.83 | 0 |
| Jun 27 2024 | 181.83 | -0.20 | -0.11% | 181.85 | 181.9897 | 181.055 | 369,154 |
| Jun 26 2024 | 182.03 | -0.57 | -0.31% | 182.16 | 182.26 | 181.42 | 381,198 |
| Jun 25 2024 | 182.60 | -1.53 | -0.83% | 183.92 | 183.92 | 182.1454 | 399,326 |
| Jun 24 2024 | 184.13 | 1.47 | 0.80% | 183.16 | 184.90 | 182.90 | 452,017 |
| Jun 21 2024 | 182.66 | -0.01 | -0.01% | 182.81 | 182.94 | 182.04 | 1,282,469 |
| Jun 20 2024 | 182.67 | 0.69 | 0.38% | 181.85 | 183.028 | 181.63 | 422,768 |
| Jun 18 2024 | 181.98 | 0.56 | 0.31% | 181.35 | 182.375 | 181.35 | 831,914 |
| Jun 17 2024 | 181.42 | 0.92 | 0.51% | 180.07 | 181.52 | 179.61 | 478,172 |
| Jun 14 2024 | 180.50 | -0.48 | -0.27% | 180.24 | 180.53 | 179.23 | 375,332 |
| Jun 13 2024 | 180.98 | -0.42 | -0.23% | 181.26 | 181.26 | 179.96 | 506,776 |
| Jun 12 2024 | 181.40 | -0.24 | -0.13% | 183.26 | 183.26 | 181.071 | 353,817 |
| Jun 11 2024 | 181.64 | -1.96 | -1.07% | 182.00 | 182.00 | 180.75 | 446,128 |
| Jun 10 2024 | 183.60 | 0.30 | 0.16% | 183.00 | 183.65 | 182.50 | 330,513 |
| Jun 07 2024 | 183.30 | -0.27 | -0.15% | 183.17 | 184.45 | 182.78 | 330,682 |
| Jun 06 2024 | 183.57 | -0.07 | -0.04% | 183.36 | 184.11 | 183.07 | 621,967 |
| Jun 05 2024 | 183.64 | 0.53 | 0.29% | 183.57 | 183.67 | 182.32 | 345,901 |
| Jun 04 2024 | 183.11 | -0.26 | -0.14% | 182.75 | 183.54 | 182.24 | 564,907 |
| Jun 03 2024 | 183.37 | -0.75 | -0.41% | 184.30 | 184.30 | 182.115 | 698,518 |
| May 31 2024 | 184.12 | 3.02 | 1.67% | 181.50 | 184.26 | 181.33 | 520,040 |
| May 30 2024 | 181.10 | 0.77 | 0.43% | 180.18 | 181.30 | 180.09 | 473,456 |
| May 29 2024 | 180.33 | -1.79 | -0.98% | 180.71 | 180.71 | 180.04 | 538,509 |
| May 28 2024 | 182.12 | -1.30 | -0.71% | 183.37 | 183.37 | 181.52 | 522,149 |
| May 24 2024 | 183.42 | 0.68 | 0.37% | 183.40 | 183.88 | 183.14 | 400,646 |
| May 23 2024 | 182.74 | -2.63 | -1.42% | 185.40 | 185.40 | 182.64 | 443,718 |
| May 22 2024 | 185.37 | -0.55 | -0.30% | 185.41 | 186.13 | 184.9647 | 260,327 |
| May 21 2024 | 185.92 | 0.21 | 0.11% | 185.60 | 186.05 | 185.39 | 396,792 |
| May 20 2024 | 185.71 | -0.99 | -0.53% | 186.60 | 186.7789 | 185.61 | 384,825 |
| May 17 2024 | 186.70 | 0.54 | 0.29% | 186.28 | 186.76 | 185.95 | 458,880 |
| May 16 2024 | 186.16 | 0.11 | 0.06% | 186.25 | 186.73 | 186.01 | 326,323 |
| May 15 2024 | 186.05 | 1.35 | 0.73% | 185.48 | 186.19 | 185.29 | 332,328 |
| May 14 2024 | 184.70 | 0.54 | 0.29% | 184.64 | 185.02 | 183.9454 | 284,400 |
| May 13 2024 | 184.16 | -0.06 | -0.03% | 184.71 | 185.35 | 184.06 | 271,277 |
| May 10 2024 | 184.22 | 0.48 | 0.26% | 184.30 | 184.45 | 183.9767 | 290,739 |
| May 09 2024 | 183.74 | 1.58 | 0.87% | 182.24 | 183.78 | 182.09 | 275,233 |
| May 08 2024 | 182.16 | 0.20 | 0.11% | 181.57 | 182.36 | 181.47 | 320,233 |
| May 07 2024 | 181.96 | 0.56 | 0.31% | 181.73 | 182.25 | 181.725 | 638,763 |
| May 06 2024 | 181.40 | 1.08 | 0.60% | 181.18 | 181.48 | 180.675 | 549,636 |
| May 03 2024 | 180.32 | 0.96 | 0.54% | 180.62 | 180.80 | 179.36 | 762,738 |
| May 02 2024 | 179.36 | 1.00 | 0.56% | 179.47 | 179.72 | 178.04 | 1,004,813 |
| May 01 2024 | 178.36 | -0.43 | -0.24% | 178.31 | 180.38 | 178.051 | 1,074,548 |
| Apr 30 2024 | 178.79 | -2.12 | -1.17% | 180.23 | 180.3851 | 178.78 | 381,087 |
| Apr 29 2024 | 180.91 | 0.76 | 0.42% | 180.38 | 181.1856 | 180.225 | 556,327 |
| Apr 26 2024 | 180.15 | -0.30 | -0.17% | 179.77 | 180.71 | 179.52 | 430,177 |
| Apr 25 2024 | 180.45 | -0.59 | -0.33% | 180.32 | 180.84 | 179.05 | 414,849 |
| Apr 24 2024 | 181.04 | 0.06 | 0.03% | 180.53 | 181.25 | 180.02 | 508,421 |
| Apr 23 2024 | 180.98 | 1.27 | 0.71% | 180.35 | 181.35 | 180.04 | 733,003 |
| Apr 22 2024 | 179.71 | 1.32 | 0.74% | 179.05 | 180.65 | 178.245 | 438,801 |
| Apr 19 2024 | 178.39 | 1.48 | 0.84% | 177.36 | 178.63 | 177.29 | 648,082 |
| Apr 18 2024 | 176.91 | 0.33 | 0.19% | 177.19 | 177.99 | 176.5262 | 427,103 |
| Apr 17 2024 | 176.58 | -0.12 | -0.07% | 177.40 | 177.68 | 176.09 | 869,638 |
| Apr 16 2024 | 176.70 | -0.88 | -0.50% | 177.92 | 177.92 | 176.44 | 498,855 |
| Apr 15 2024 | 177.58 | -0.94 | -0.53% | 180.28 | 180.68 | 177.14 | 547,267 |
| Apr 12 2024 | 178.52 | -2.68 | -1.48% | 180.38 | 180.60 | 178.08 | 526,749 |
| Apr 11 2024 | 181.20 | -0.51 | -0.28% | 182.16 | 182.16 | 180.24 | 398,018 |
| Apr 10 2024 | 181.71 | -2.52 | -1.37% | 182.18 | 182.62 | 180.935 | 449,562 |
| Apr 09 2024 | 184.23 | 0.52 | 0.28% | 184.15 | 184.49 | 182.78 | 376,290 |
| Apr 08 2024 | 183.71 | 0.20 | 0.11% | 183.65 | 184.155 | 183.50 | 446,443 |
| Apr 05 2024 | 183.51 | 1.08 | 0.59% | 182.52 | 184.0051 | 182.25 | 526,184 |
| Apr 04 2024 | 182.43 | -1.76 | -0.96% | 185.24 | 185.58 | 182.15 | 677,206 |
