IIVL Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 16 2024 | 20.67 | -0.13 | -0.61% | 20.75 | 20.88 | 20.65 | 0 |
Jul 15 2024 | 20.80 | 0.07 | 0.35% | 20.71 | 20.88 | 20.58 | 0 |
Jul 12 2024 | 20.72 | -0.05 | -0.24% | 20.79 | 20.79 | 20.60 | 0 |
Jul 11 2024 | 20.77 | -0.39 | -1.82% | 21.19 | 21.29 | 20.76 | 0 |
Jul 10 2024 | 21.16 | 0.06 | 0.29% | 21.10 | 21.18 | 21.04 | 0 |
Jul 09 2024 | 21.10 | 0.06 | 0.29% | 21.05 | 21.18 | 21.04 | 0 |
Jul 08 2024 | 21.04 | -0.05 | -0.25% | 21.01 | 21.15 | 20.93 | 0 |
Jul 05 2024 | 21.09 | 0.32 | 1.55% | 20.75 | 21.09 | 20.70 | 0 |
Jul 04 2024 | 20.77 | 0.00 | 0.02% | 20.80 | 20.83 | 20.70 | 0 |
Jul 03 2024 | 20.76 | 0.09 | 0.42% | 20.71 | 20.82 | 20.66 | 0 |
Jul 02 2024 | 20.68 | 0.13 | 0.66% | 20.55 | 20.68 | 20.52 | 0 |
Jul 01 2024 | 20.54 | -0.17 | -0.82% | 20.81 | 20.82 | 20.46 | 0 |
Jun 28 2024 | 20.71 | 0.05 | 0.22% | 20.68 | 20.86 | 20.65 | 0 |
Jun 27 2024 | 20.67 | 0.10 | 0.47% | 20.57 | 20.76 | 20.57 | 0 |
Jun 26 2024 | 20.57 | 0.14 | 0.68% | 20.58 | 20.63 | 20.44 | 0 |
Jun 25 2024 | 20.43 | 0.16 | 0.79% | 20.26 | 20.45 | 20.24 | 0 |
Jun 24 2024 | 20.27 | 0.14 | 0.70% | 20.15 | 20.35 | 20.15 | 0 |
Jun 21 2024 | 20.13 | 0.09 | 0.45% | 20.05 | 20.20 | 19.99 | 0 |
Jun 20 2024 | 20.04 | 0.20 | 1.03% | 19.81 | 20.11 | 19.80 | 0 |
Jun 19 2024 | 19.83 | -0.01 | -0.05% | 19.84 | 19.86 | 19.79 | 0 |
Jun 18 2024 | 19.84 | -0.08 | -0.38% | 19.90 | 20.01 | 19.83 | 0 |
Jun 17 2024 | 19.92 | -0.01 | -0.05% | 19.94 | 20.00 | 19.85 | 0 |
Jun 14 2024 | 19.93 | -0.05 | -0.23% | 19.92 | 19.99 | 19.80 | 0 |
Jun 13 2024 | 19.98 | -0.13 | -0.64% | 20.11 | 20.16 | 19.98 | 0 |
Jun 12 2024 | 20.11 | 0.03 | 0.16% | 20.06 | 20.25 | 20.05 | 0 |
Jun 11 2024 | 20.07 | 0.06 | 0.29% | 20.04 | 20.13 | 20.02 | 0 |
Jun 10 2024 | 20.02 | -0.17 | -0.82% | 20.11 | 20.11 | 19.95 | 0 |
Jun 07 2024 | 20.18 | 0.07 | 0.33% | 20.07 | 20.24 | 20.03 | 0 |
Jun 06 2024 | 20.11 | 0.10 | 0.52% | 20.00 | 20.21 | 20.00 | 0 |
Jun 05 2024 | 20.01 | 0.34 | 1.73% | 19.70 | 20.06 | 19.70 | 0 |
Jun 04 2024 | 19.67 | -0.18 | -0.92% | 19.80 | 19.81 | 19.65 | 0 |
Jun 03 2024 | 19.85 | 0.20 | 1.02% | 19.64 | 20.01 | 19.64 | 0 |
May 31 2024 | 19.65 | -0.12 | -0.62% | 19.78 | 19.88 | 19.61 | 0 |
May 30 2024 | 19.77 | -0.35 | -1.72% | 19.96 | 19.98 | 19.75 | 0 |
May 29 2024 | 20.12 | 0.00 | 0.01% | 20.10 | 20.15 | 19.96 | 0 |
May 28 2024 | 20.12 | -0.01 | -0.06% | 20.24 | 20.24 | 19.94 | 0 |
May 27 2024 | 20.13 | 0.01 | 0.03% | 20.16 | 20.17 | 20.05 | 0 |
May 24 2024 | 20.12 | 0.00 | -0.02% | 20.12 | 20.19 | 19.94 | 0 |
May 23 2024 | 20.13 | -0.08 | -0.40% | 20.21 | 20.26 | 20.03 | 0 |
May 22 2024 | 20.21 | 0.09 | 0.45% | 20.15 | 20.22 | 20.12 | 0 |
May 21 2024 | 20.12 | -0.01 | -0.04% | 20.13 | 20.15 | 20.05 | 0 |
May 20 2024 | 20.12 | 0.14 | 0.68% | 20.04 | 20.15 | 20.02 | 0 |
May 17 2024 | 19.99 | 0.06 | 0.33% | 19.94 | 20.03 | 19.90 | 0 |
May 16 2024 | 19.92 | 0.22 | 1.12% | 19.67 | 19.95 | 19.66 | 0 |
May 15 2024 | 19.70 | 0.03 | 0.15% | 19.67 | 19.82 | 19.66 | 0 |
May 14 2024 | 19.67 | 0.18 | 0.95% | 19.67 | 19.73 | 19.61 | 0 |
May 13 2024 | 19.49 | -0.07 | -0.35% | 19.56 | 19.57 | 19.39 | 0 |
May 10 2024 | 19.56 | -0.06 | -0.30% | 19.61 | 19.70 | 19.54 | 0 |
May 09 2024 | 19.62 | -0.04 | -0.19% | 19.60 | 19.65 | 19.53 | 0 |
May 08 2024 | 19.65 | 0.03 | 0.13% | 19.62 | 19.69 | 19.49 | 0 |
May 07 2024 | 19.63 | 0.17 | 0.89% | 19.47 | 19.67 | 19.46 | 0 |
May 06 2024 | 19.46 | 0.24 | 1.27% | 19.22 | 19.46 | 19.22 | 0 |
May 03 2024 | 19.21 | 0.09 | 0.48% | 19.09 | 19.28 | 19.08 | 0 |
May 02 2024 | 19.12 | -0.07 | -0.35% | 19.12 | 19.21 | 19.06 | 0 |
Apr 30 2024 | 19.19 | 0.01 | 0.08% | 19.15 | 19.25 | 19.07 | 0 |
Apr 29 2024 | 19.17 | -0.23 | -1.21% | 19.42 | 19.42 | 19.15 | 0 |
Apr 26 2024 | 19.41 | 0.81 | 4.37% | 18.60 | 19.55 | 18.60 | 0 |
Apr 25 2024 | 18.60 | -0.63 | -3.27% | 19.27 | 19.28 | 18.35 | 0 |
Apr 24 2024 | 19.22 | -0.05 | -0.25% | 19.32 | 19.46 | 19.18 | 0 |
Apr 23 2024 | 19.27 | 0.38 | 2.03% | 18.90 | 19.28 | 18.90 | 0 |
Apr 22 2024 | 18.89 | 0.05 | 0.25% | 18.89 | 19.07 | 18.80 | 0 |
Apr 19 2024 | 18.84 | -0.40 | -2.09% | 19.16 | 19.17 | 18.82 | 0 |
Apr 18 2024 | 19.24 | 0.17 | 0.90% | 19.11 | 19.30 | 19.04 | 0 |