ETF Historical Data - IVAI | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Italy
BIT
ETF (IVAI)
ETF (IVAI) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739552100	6.136	-0.05	-0.87	6.295	6.298	6.136	7401
1739465700	6.19	0.04	0.72	6.1849999	6.19	6.162	842
1739379300	6.146	-0.12	-1.96	6.227	6.227	6.1	4800
1739292900	6.269	0.02	0.37	6.2779999	6.279	6.269	3348
1739206500	6.246	0.03	0.43	6.204	6.264	6.204	2680
1738947300	6.219	0.02	0.32	6.211	6.224	6.211	8611
1738860900	6.199	0.15	2.48	6.233	6.251	6.199	15633
1738774500	6.049	0.02	0.27	6.051	6.051	6.049	1561
1738688100	6.033	0.05	0.89	5.999	6.033	5.959	8070
1738601700	5.98	-0.12	-1.95	5.952	5.98	5.906	5025
1738342500	6.099	0.12	1.92	6.072	6.099	6.059	3004
1738256100	5.984	-0.01	-0.23	6.023	6.023	5.983	5201
1738169700	5.998	0.21	3.59	6.023	6.039	5.998	26558
1738083300	5.79	-0.12	-2.10	5.947	5.947	5.79	6904
1737996900	5.914	-0.35	-5.56	6.058	6.058	5.861	9460
1737737700	6.2619999	0.04	0.71	6.272	6.272	6.24	1175
1737651300	6.218	-0.07	-1.14	6.248	6.248	6.206	1786
1737564900	6.29	0.28	4.59	6.291	6.299	6.244	9944
1737478500	6.014	0.02	0.40	6.045	6.067	6.014	7600
1737392100	5.99	-0.08	-1.27	6.008	6.013	5.99	8560
1737132900	6.067	0.06	1.00	5.985	6.067	5.985	1656
1737046500	6.007	0.08	1.35	6.013	6.013	5.979	12372
1736960100	5.9269999	0.13	2.30	5.819	5.9269999	5.819	1213
1736873700	5.7939999	-0.01	-0.19	5.875	5.875	5.7939999	3022
1736787300	5.805	-0.05	-0.82	5.877	5.877	5.763	18043
1736528100	5.853	-0.1	-1.68	5.926	5.926	5.853	1665
1736441700	5.953	-0.04	-0.68	5.955	5.955	5.949	3330
1736355300	5.994	-0.25	-3.94	6.073	6.085	5.994	3290
1736268900	6.24	-0.04	-0.65	6.2	6.241	6.183	3550
1736182500	6.281	0.19	3.15	6.182	6.342	6.182	7749
1735923300	6.089	0.02	0.31	6.107	6.107	6.085	1255
1735836900	6.07	0.07	1.17	6.099	6.099	6.07	1660
1735577700	6	-0.27	-4.37	6.176	6.176	6	9891
1735318500	6.274	0.16	2.68	6.258	6.274	6.258	1350
1734972900	6.11	0.06	1.06	6.119	6.122	6.11	1330
1734713700	6.046	0.08	1.29	5.883	6.046	5.871	5149
1734627300	5.969	-0.3	-4.83	6.105	6.132	5.969	3406
1734540900	6.272	0.03	0.46	6.198	6.272	6.189	2876
1734454500	6.243	0.12	1.94	6.225	6.243	6.221	5194
1734368100	6.124	0.08	1.31	6.075	6.124	6.071	8453
1734108900	6.045	-0.01	-0.13	6.053	6.086	6.043	7540
1734022500	6.053	0.04	0.62	6.023	6.056	6	4330
1733936100	6.016	-0.09	-1.39	6.047	6.047	5.979	3016
1733849700	6.101	-0.06	-0.96	6.166	6.166	6.1	5686
1733763300	6.16	0.06	0.98	6.243	6.244	6.15	11660
1733504100	6.1	0.05	0.83	6.046	6.108	6.016	20779
1733417700	6.05	0.06	1.04	6.026	6.05	6.019	6049
1733331300	5.988	0.16	2.71	5.874	5.996	5.862	50498
1733244900	5.83	0.02	0.38	5.866	5.866	5.83	2319
1733158500	5.808	0.07	1.27	5.765	5.808	5.765	7140
1732899300	5.735	-0.01	-0.16	5.702	5.735	5.688	11009
1732812900	5.744	0	0.00	5.744	5.744	5.744	0
1732726500	5.744	-0.05	-0.83	5.831	5.831	5.744	3365
1732640100	5.792	-0.04	-0.62	5.788	5.805	5.788	2822
1732553700	5.828	0.14	2.37	5.775	5.828	5.775	4133
1732294500	5.6929999	0.1	1.84	5.649	5.6929999	5.648	14210
1732208100	5.59	0.24	4.47	5.5599999	5.59	5.5599999	8520
1732121700	5.351	0.02	0.43	5.407	5.407	5.341	736
1732035300	5.328	0	0.08	5.369	5.369	5.28	21225
1731948900	5.324	0	0.00	5.324	5.324	5.324	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions