Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
IVOG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 112.59 | -1.18 | -1.04% | 113.49 | 115.07 | 112.34 | 37,929 |
| Jul 17 2024 | 113.77 | -2.55 | -2.19% | 115.24 | 115.90 | 113.73 | 38,223 |
| Jul 16 2024 | 116.32 | 2.87 | 2.53% | 113.93 | 116.3899 | 113.93 | 34,874 |
| Jul 15 2024 | 113.45 | 0.70 | 0.62% | 113.43 | 114.0916 | 112.90 | 27,835 |
| Jul 12 2024 | 112.75 | 0.89 | 0.80% | 112.33 | 113.63 | 112.33 | 26,110 |
| Jul 11 2024 | 111.86 | 2.40 | 2.19% | 110.47 | 112.00 | 110.45 | 17,404 |
| Jul 10 2024 | 109.46 | 1.46 | 1.35% | 108.32 | 109.46 | 108.32 | 22,782 |
| Jul 09 2024 | 108.00 | -0.92 | -0.84% | 108.70 | 108.746 | 108.00 | 14,552 |
| Jul 08 2024 | 108.92 | 0.38 | 0.35% | 108.88 | 109.50 | 108.76 | 16,425 |
| Jul 05 2024 | 108.5421 | -0.73 | -0.67% | 109.05 | 109.06 | 108.10 | 19,546 |
| Jul 03 2024 | 109.2705 | 0.63 | 0.58% | 108.76 | 109.5001 | 108.76 | 20,110 |
| Jul 02 2024 | 108.64 | 0.31 | 0.29% | 108.15 | 108.69 | 108.15 | 17,597 |
| Jul 01 2024 | 108.33 | -1.17 | -1.07% | 109.99 | 109.99 | 108.33 | 38,209 |
| Jun 28 2024 | 109.50 | 0.00 | 0.00% | 109.50 | 109.50 | 109.50 | 0 |
| Jun 27 2024 | 109.50 | 0.48 | 0.44% | 109.08 | 109.58 | 108.8065 | 29,544 |
| Jun 26 2024 | 109.02 | -0.48 | -0.44% | 108.86 | 109.3507 | 108.70 | 10,260 |
| Jun 25 2024 | 109.50 | -1.10 | -0.99% | 110.56 | 110.56 | 109.07 | 9,391 |
| Jun 24 2024 | 110.60 | 0.67 | 0.61% | 110.09 | 111.0062 | 109.93 | 14,961 |
| Jun 21 2024 | 109.93 | 0.44 | 0.40% | 109.40 | 109.96 | 109.00 | 15,377 |
| Jun 20 2024 | 109.49 | -0.55 | -0.50% | 109.90 | 110.33 | 109.25 | 12,684 |
| Jun 18 2024 | 110.04 | 0.61 | 0.56% | 109.51 | 110.27 | 109.46 | 29,624 |
| Jun 17 2024 | 109.4258 | 1.02 | 0.94% | 108.08 | 109.63 | 108.08 | 27,791 |
| Jun 14 2024 | 108.41 | -1.62 | -1.47% | 109.05 | 109.0521 | 107.86 | 28,316 |
| Jun 13 2024 | 110.03 | -0.62 | -0.56% | 110.52 | 110.52 | 109.35 | 44,825 |
| Jun 12 2024 | 110.65 | 1.90 | 1.75% | 110.51 | 111.7367 | 110.28 | 37,079 |
| Jun 11 2024 | 108.75 | -0.30 | -0.28% | 108.44 | 108.84 | 107.97 | 25,855 |
| Jun 10 2024 | 109.05 | 0.48 | 0.44% | 107.95 | 109.165 | 107.715 | 20,642 |
| Jun 07 2024 | 108.57 | -0.62 | -0.57% | 108.53 | 109.274 | 108.48 | 21,116 |
| Jun 06 2024 | 109.1946 | -0.63 | -0.57% | 109.49 | 109.845 | 109.05 | 14,605 |
| Jun 05 2024 | 109.82 | 1.59 | 1.47% | 108.75 | 109.87 | 108.51 | 21,603 |
| Jun 04 2024 | 108.23 | -1.59 | -1.45% | 109.30 | 109.42 | 108.14 | 77,701 |
| Jun 03 2024 | 109.82 | -1.38 | -1.24% | 111.40 | 111.40 | 109.015 | 30,381 |
| May 31 2024 | 111.20 | 1.11 | 1.01% | 110.60 | 111.20 | 109.49 | 25,113 |
| May 30 2024 | 110.09 | 0.85 | 0.78% | 109.78 | 110.46 | 109.64 | 25,287 |
| May 29 2024 | 109.24 | -1.46 | -1.32% | 109.72 | 109.72 | 109.035 | 35,566 |
| May 28 2024 | 110.70 | -0.64 | -0.58% | 111.71 | 111.72 | 110.34 | 36,196 |
| May 24 2024 | 111.3406 | 0.90 | 0.82% | 110.87 | 111.5356 | 110.87 | 15,559 |
| May 23 2024 | 110.44 | -1.12 | -1.00% | 112.17 | 112.17 | 110.18 | 17,790 |
| May 22 2024 | 111.56 | -0.97 | -0.86% | 112.19 | 112.49 | 111.13 | 41,713 |
| May 21 2024 | 112.53 | -0.10 | -0.09% | 112.48 | 112.5483 | 112.145 | 11,747 |
| May 20 2024 | 112.63 | 0.54 | 0.48% | 112.36 | 112.8399 | 112.23 | 18,677 |
| May 17 2024 | 112.0913 | 0.05 | 0.05% | 112.23 | 112.4644 | 111.8101 | 19,909 |
| May 16 2024 | 112.04 | -1.20 | -1.06% | 113.36 | 113.36 | 112.02 | 34,638 |
| May 15 2024 | 113.24 | 1.14 | 1.02% | 113.19 | 113.3021 | 112.615 | 50,658 |
| May 14 2024 | 112.10 | 0.87 | 0.78% | 111.86 | 112.2081 | 111.63 | 21,533 |
| May 13 2024 | 111.23 | -0.46 | -0.41% | 112.41 | 112.41 | 111.23 | 21,750 |
| May 10 2024 | 111.69 | -0.07 | -0.06% | 112.20 | 112.20 | 111.45 | 19,276 |
| May 09 2024 | 111.76 | 0.95 | 0.86% | 110.95 | 111.76 | 110.56 | 11,401 |
| May 08 2024 | 110.81 | -0.56 | -0.50% | 111.09 | 111.09 | 110.42 | 27,201 |
| May 07 2024 | 111.37 | 0.34 | 0.31% | 111.28 | 111.9499 | 110.97 | 14,957 |
| May 06 2024 | 111.03 | 1.98 | 1.82% | 110.15 | 111.03 | 110.06 | 21,763 |
| May 03 2024 | 109.05 | 1.11 | 1.03% | 109.61 | 110.0244 | 108.8888 | 22,758 |
| May 02 2024 | 107.9366 | 1.24 | 1.16% | 107.60 | 108.23 | 106.52 | 20,650 |
| May 01 2024 | 106.70 | -0.04 | -0.04% | 106.58 | 108.37 | 106.01 | 43,833 |
| Apr 30 2024 | 106.7379 | -1.96 | -1.81% | 108.21 | 108.45 | 106.7379 | 12,500 |
| Apr 29 2024 | 108.7002 | 0.61 | 0.56% | 108.49 | 108.9182 | 108.30 | 12,393 |
| Apr 26 2024 | 108.0915 | 0.43 | 0.40% | 107.88 | 108.3987 | 107.77 | 36,603 |
| Apr 25 2024 | 107.6589 | -0.43 | -0.40% | 107.17 | 107.945 | 106.49 | 11,034 |
| Apr 24 2024 | 108.0936 | 0.10 | 0.10% | 108.43 | 108.93 | 107.325 | 28,930 |
| Apr 23 2024 | 107.99 | 1.65 | 1.55% | 106.67 | 108.31 | 106.67 | 13,162 |
| Apr 22 2024 | 106.34 | 1.02 | 0.97% | 105.62 | 106.98 | 105.62 | 73,861 |
