Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
IVAL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 25.27 | -0.17 | -0.65% | 25.49 | 25.49 | 25.23 | 855 |
| Jul 18 2024 | 25.435 | -0.39 | -1.49% | 25.89 | 25.89 | 25.435 | 10,245 |
| Jul 17 2024 | 25.82 | -0.10 | -0.40% | 25.87 | 25.91 | 25.74 | 14,076 |
| Jul 16 2024 | 25.9236 | 0.23 | 0.91% | 25.55 | 25.9599 | 25.55 | 187,767 |
| Jul 15 2024 | 25.69 | -0.12 | -0.45% | 25.77 | 25.81 | 25.62 | 15,679 |
| Jul 12 2024 | 25.805 | 0.25 | 1.00% | 25.78 | 25.92 | 25.66 | 14,590 |
| Jul 11 2024 | 25.55 | 0.22 | 0.87% | 25.41 | 25.60 | 25.41 | 8,991 |
| Jul 10 2024 | 25.33 | 0.39 | 1.56% | 25.30 | 25.33 | 25.22 | 21,556 |
| Jul 09 2024 | 24.94 | -0.16 | -0.64% | 25.11 | 25.11 | 24.92 | 9,642 |
| Jul 08 2024 | 25.10 | -0.07 | -0.28% | 25.11 | 25.33 | 25.10 | 7,633 |
| Jul 05 2024 | 25.17 | -0.05 | -0.20% | 25.17 | 25.26 | 24.91 | 9,339 |
| Jul 03 2024 | 25.22 | 0.29 | 1.16% | 25.16 | 25.30 | 25.119 | 6,265 |
| Jul 02 2024 | 24.93 | 0.01 | 0.04% | 24.86 | 24.9899 | 24.81 | 3,157 |
| Jul 01 2024 | 24.92 | 0.12 | 0.48% | 24.93 | 25.17 | 24.8577 | 23,367 |
| Jun 28 2024 | 24.80 | 0.00 | 0.00% | 24.80 | 24.80 | 24.80 | 0 |
| Jun 27 2024 | 24.80 | 0.03 | 0.13% | 24.88 | 24.88 | 24.7051 | 5,093 |
| Jun 26 2024 | 24.7669 | -0.15 | -0.61% | 24.77 | 24.775 | 24.6101 | 7,283 |
| Jun 25 2024 | 24.92 | -0.08 | -0.32% | 24.85 | 24.99 | 24.7639 | 9,947 |
| Jun 24 2024 | 25.00 | 0.18 | 0.73% | 25.13 | 25.25 | 24.86 | 13,404 |
| Jun 21 2024 | 24.82 | -0.18 | -0.72% | 24.89 | 24.89 | 24.6797 | 30,837 |
| Jun 20 2024 | 25.00 | -0.40 | -1.57% | 25.00 | 25.02 | 24.8201 | 21,296 |
| Jun 18 2024 | 25.40 | 0.13 | 0.53% | 25.32 | 25.40 | 25.2901 | 6,282 |
| Jun 17 2024 | 25.2657 | 0.00 | -0.02% | 25.19 | 25.28 | 25.01 | 8,553 |
| Jun 14 2024 | 25.27 | -0.33 | -1.29% | 25.05 | 25.32 | 25.05 | 17,199 |
| Jun 13 2024 | 25.60 | -0.37 | -1.42% | 25.84 | 25.84 | 25.4829 | 15,004 |
| Jun 12 2024 | 25.97 | 0.25 | 0.97% | 26.03 | 26.30 | 25.97 | 49,875 |
| Jun 11 2024 | 25.72 | -0.45 | -1.72% | 25.88 | 25.88 | 25.69 | 46,746 |
| Jun 10 2024 | 26.17 | 0.18 | 0.70% | 25.90 | 26.17 | 25.90 | 16,417 |
| Jun 07 2024 | 25.9886 | -0.30 | -1.13% | 26.14 | 26.15 | 25.88 | 12,436 |
| Jun 06 2024 | 26.285 | -0.09 | -0.32% | 26.28 | 26.29 | 26.245 | 17,249 |
| Jun 05 2024 | 26.37 | -0.11 | -0.42% | 26.53 | 26.53 | 26.26 | 13,250 |
| Jun 04 2024 | 26.48 | -0.05 | -0.19% | 26.58 | 26.58 | 26.3999 | 8,965 |
| Jun 03 2024 | 26.53 | -0.12 | -0.45% | 26.75 | 26.75 | 26.43 | 48,900 |
| May 31 2024 | 26.65 | 0.18 | 0.68% | 26.72 | 26.72 | 26.45 | 6,885 |
| May 30 2024 | 26.47 | 0.30 | 1.15% | 26.49 | 26.49 | 26.3711 | 7,084 |
| May 29 2024 | 26.17 | -0.36 | -1.36% | 26.29 | 26.29 | 26.14 | 4,261 |
| May 28 2024 | 26.53 | 0.07 | 0.25% | 26.67 | 26.68 | 26.51 | 9,465 |
| May 24 2024 | 26.465 | 0.32 | 1.24% | 26.23 | 26.5287 | 26.23 | 2,691 |
| May 23 2024 | 26.14 | -0.16 | -0.61% | 26.34 | 26.55 | 26.14 | 8,034 |
| May 22 2024 | 26.30 | -0.27 | -1.02% | 26.49 | 26.49 | 26.26 | 5,372 |
| May 21 2024 | 26.57 | 0.03 | 0.11% | 26.41 | 26.6538 | 26.41 | 7,416 |
| May 20 2024 | 26.54 | 0.04 | 0.15% | 26.42 | 26.7099 | 26.42 | 6,102 |
| May 17 2024 | 26.50 | 0.07 | 0.28% | 26.31 | 26.577 | 26.31 | 5,405 |
| May 16 2024 | 26.425 | -0.34 | -1.25% | 26.71 | 26.71 | 26.425 | 1,159 |
| May 15 2024 | 26.76 | 0.20 | 0.75% | 26.69 | 26.76 | 26.5893 | 6,174 |
| May 14 2024 | 26.56 | 0.28 | 1.07% | 26.30 | 26.59 | 26.30 | 21,227 |
| May 13 2024 | 26.28 | -0.01 | -0.04% | 26.36 | 26.36 | 26.21 | 9,523 |
| May 10 2024 | 26.29 | -0.14 | -0.53% | 26.44 | 26.44 | 26.29 | 2,411 |
| May 09 2024 | 26.43 | 0.26 | 0.99% | 26.23 | 26.43 | 26.23 | 4,847 |
| May 08 2024 | 26.17 | 0.04 | 0.15% | 26.01 | 26.17 | 26.01 | 5,730 |
| May 07 2024 | 26.13 | -0.07 | -0.27% | 26.12 | 26.2997 | 26.12 | 252,643 |
| May 06 2024 | 26.20 | 0.07 | 0.27% | 26.08 | 26.315 | 25.86 | 65,605 |
| May 03 2024 | 26.13 | 0.34 | 1.32% | 26.08 | 26.13 | 25.9948 | 9,392 |
| May 02 2024 | 25.79 | 0.29 | 1.14% | 25.62 | 25.8847 | 25.62 | 6,111 |
| May 01 2024 | 25.50 | -0.20 | -0.78% | 25.54 | 25.8501 | 25.49 | 23,109 |
| Apr 30 2024 | 25.70 | -0.34 | -1.31% | 26.09 | 26.09 | 25.67 | 9,488 |
| Apr 29 2024 | 26.04 | 0.22 | 0.85% | 25.9577 | 26.0999 | 25.93 | 9,032 |
| Apr 26 2024 | 25.82 | 0.17 | 0.66% | 25.695 | 25.90 | 25.695 | 7,343 |
| Apr 25 2024 | 25.65 | -0.33 | -1.27% | 25.58 | 25.69 | 25.3673 | 21,223 |
| Apr 24 2024 | 25.98 | 0.04 | 0.15% | 25.97 | 25.9987 | 25.89 | 9,413 |
| Apr 23 2024 | 25.94 | 0.11 | 0.43% | 25.88 | 26.03 | 25.8433 | 8,046 |
| Apr 22 2024 | 25.83 | 0.15 | 0.58% | 25.70 | 25.96 | 25.70 | 9,442 |
