Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
IVSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 23 2024 | 26.585 | 0.22 | 0.83% | 26.455 | 26.635 | 26.34 | 1,125 |
| Aug 22 2024 | 26.365 | 0.32 | 1.23% | 26.14 | 26.43 | 26.14 | 1,871 |
| Aug 21 2024 | 26.045 | -0.11 | -0.40% | 26.00 | 26.105 | 25.91 | 1,160 |
| Aug 20 2024 | 26.15 | 0.17 | 0.67% | 26.075 | 26.15 | 26.01 | 3,079 |
| Aug 19 2024 | 25.975 | 0.02 | 0.08% | 25.805 | 26.075 | 25.665 | 6,959 |
| Aug 16 2024 | 25.955 | 0.40 | 1.57% | 25.595 | 25.955 | 25.49 | 3,179 |
| Aug 15 2024 | 25.555 | 0.28 | 1.11% | 25.305 | 25.575 | 25.185 | 2,577 |
| Aug 14 2024 | 25.275 | 0.48 | 1.96% | 24.96 | 25.275 | 24.96 | 2,238 |
| Aug 13 2024 | 24.79 | -0.22 | -0.86% | 25.16 | 25.16 | 24.745 | 2,495 |
| Aug 12 2024 | 25.005 | 0.00 | 0.02% | 25.31 | 25.33 | 24.775 | 6,242 |
| Aug 09 2024 | 25.00 | 0.00 | 0.02% | 24.99 | 25.06 | 24.70 | 3,070 |
| Aug 08 2024 | 24.995 | 0.16 | 0.62% | 24.965 | 25.15 | 24.395 | 9,785 |
| Aug 07 2024 | 24.84 | 0.57 | 2.33% | 24.56 | 25.21 | 24.34 | 16,448 |
| Aug 06 2024 | 24.275 | 0.43 | 1.82% | 24.135 | 24.54 | 23.905 | 7,402 |
| Aug 05 2024 | 23.84 | -1.03 | -4.14% | 24.015 | 24.12 | 23.045 | 22,712 |
| Aug 02 2024 | 24.87 | -0.88 | -3.40% | 25.70 | 25.895 | 24.395 | 12,274 |
| Aug 01 2024 | 25.745 | -0.57 | -2.15% | 26.215 | 26.325 | 25.745 | 4,364 |
| Jul 31 2024 | 26.31 | 0.36 | 1.39% | 26.015 | 26.355 | 25.995 | 12,681 |
| Jul 30 2024 | 25.95 | 0.22 | 0.86% | 25.745 | 25.995 | 25.715 | 4,639 |
| Jul 29 2024 | 25.73 | 0.13 | 0.51% | 25.695 | 25.905 | 25.665 | 4,059 |
| Jul 26 2024 | 25.60 | 0.36 | 1.41% | 25.27 | 25.60 | 25.27 | 1,800 |
| Jul 25 2024 | 25.245 | -0.17 | -0.65% | 25.44 | 25.445 | 24.83 | 8,596 |
| Jul 24 2024 | 25.41 | -0.17 | -0.66% | 25.605 | 25.605 | 25.285 | 9,509 |
| Jul 23 2024 | 25.58 | -0.13 | -0.49% | 25.64 | 25.86 | 25.50 | 3,477 |
| Jul 22 2024 | 25.705 | 0.22 | 0.88% | 25.675 | 25.77 | 25.445 | 8,422 |
| Jul 19 2024 | 25.48 | 0.04 | 0.16% | 25.52 | 25.605 | 25.165 | 1,558 |
| Jul 18 2024 | 25.44 | -0.26 | -1.01% | 25.765 | 25.86 | 25.31 | 922 |
| Jul 17 2024 | 25.70 | -0.01 | -0.02% | 25.62 | 25.71 | 25.34 | 3,346 |
| Jul 16 2024 | 25.705 | 0.09 | 0.35% | 25.50 | 25.715 | 25.46 | 2,917 |
| Jul 15 2024 | 25.615 | -0.19 | -0.72% | 25.875 | 25.875 | 25.605 | 10,203 |
| Jul 12 2024 | 25.80 | 0.55 | 2.18% | 25.375 | 25.93 | 25.215 | 3,282 |
| Jul 11 2024 | 25.25 | 0.13 | 0.50% | 25.24 | 25.34 | 25.09 | 7,119 |
| Jul 10 2024 | 25.125 | -0.13 | -0.51% | 25.215 | 25.265 | 24.955 | 4,716 |
| Jul 09 2024 | 25.255 | 0.13 | 0.50% | 25.005 | 25.405 | 25.005 | 449 |
| Jul 08 2024 | 25.13 | -0.49 | -1.89% | 25.62 | 25.62 | 25.03 | 6,670 |
| Jul 05 2024 | 25.615 | -0.01 | -0.02% | 25.55 | 25.83 | 25.385 | 2,092 |
| Jul 04 2024 | 25.62 | -0.04 | -0.14% | 25.68 | 25.73 | 25.545 | 4,765 |
| Jul 03 2024 | 25.655 | 0.19 | 0.75% | 25.50 | 25.655 | 25.40 | 2,371 |
| Jul 02 2024 | 25.465 | 0.09 | 0.35% | 25.455 | 25.495 | 25.245 | 2,624 |
| Jul 01 2024 | 25.375 | -0.25 | -0.96% | 25.895 | 25.995 | 25.35 | 6,095 |
| Jun 28 2024 | 25.62 | 0.03 | 0.12% | 25.615 | 25.675 | 25.40 | 3,036 |
| Jun 27 2024 | 25.59 | -0.14 | -0.54% | 25.755 | 25.755 | 25.49 | 3,707 |
| Jun 26 2024 | 25.73 | 0.11 | 0.41% | 25.72 | 25.87 | 25.465 | 7,612 |
| Jun 25 2024 | 25.625 | -0.14 | -0.54% | 25.815 | 25.815 | 25.425 | 5,922 |
| Jun 24 2024 | 25.765 | -0.43 | -1.64% | 26.14 | 26.18 | 25.235 | 33,972 |
| Jun 21 2024 | 26.195 | 0.46 | 1.77% | 25.62 | 26.83 | 25.61 | 75,869 |
| Jun 20 2024 | 25.74 | 0.19 | 0.74% | 25.48 | 25.785 | 25.475 | 5,937 |
| Jun 19 2024 | 25.55 | -0.06 | -0.23% | 25.48 | 25.63 | 25.28 | 13,806 |
| Jun 18 2024 | 25.61 | 0.31 | 1.23% | 25.46 | 25.63 | 25.21 | 1,088 |
| Jun 17 2024 | 25.30 | 0.10 | 0.40% | 25.59 | 25.59 | 24.98 | 8,841 |
| Jun 14 2024 | 25.20 | -0.32 | -1.25% | 25.49 | 25.50 | 25.11 | 2,027 |
| Jun 13 2024 | 25.52 | -0.71 | -2.69% | 26.245 | 26.245 | 25.485 | 808 |
| Jun 12 2024 | 26.225 | 0.92 | 3.64% | 25.475 | 26.30 | 25.475 | 5,331 |
| Jun 11 2024 | 25.305 | -0.21 | -0.80% | 25.52 | 25.60 | 25.195 | 1,737 |
| Jun 10 2024 | 25.51 | 0.34 | 1.35% | 25.365 | 25.645 | 25.275 | 1,253 |
| Jun 07 2024 | 25.17 | -0.57 | -2.21% | 25.745 | 25.81 | 24.81 | 11,729 |
| Jun 06 2024 | 25.74 | 0.22 | 0.86% | 25.565 | 25.83 | 25.565 | 1,517 |
| Jun 05 2024 | 25.52 | 0.41 | 1.63% | 25.235 | 25.52 | 25.115 | 5,225 |
| Jun 04 2024 | 25.11 | 0.05 | 0.22% | 25.055 | 25.15 | 24.82 | 1,603 |
| Jun 03 2024 | 25.055 | 0.02 | 0.08% | 25.26 | 25.295 | 25.045 | 1,458 |
| May 31 2024 | 25.035 | 0.38 | 1.52% | 24.67 | 25.065 | 24.55 | 1,511 |
| May 30 2024 | 24.66 | 0.09 | 0.39% | 24.43 | 24.66 | 24.425 | 1,479 |
| May 29 2024 | 24.565 | -0.33 | -1.33% | 24.765 | 24.765 | 24.44 | 2,364 |
| May 28 2024 | 24.895 | 0.10 | 0.40% | 25.00 | 25.015 | 24.62 | 4,421 |
| May 27 2024 | 24.795 | 0.09 | 0.34% | 24.605 | 24.925 | 24.605 | 3,809 |
