IIVE Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 17 2024 | 23.58 | -0.10 | -0.43% | 23.87 | 23.89 | 23.58 | 0 |
Jun 14 2024 | 23.69 | 0.19 | 0.79% | 23.73 | 23.88 | 23.64 | 0 |
Jun 13 2024 | 23.50 | 0.05 | 0.22% | 23.61 | 23.62 | 23.43 | 0 |
Jun 12 2024 | 23.45 | 0.11 | 0.47% | 23.55 | 23.57 | 23.34 | 0 |
Jun 11 2024 | 23.34 | 0.02 | 0.08% | 23.56 | 23.58 | 23.29 | 0 |
Jun 10 2024 | 23.32 | -0.15 | -0.64% | 23.36 | 23.38 | 23.31 | 0 |
Jun 07 2024 | 23.47 | -0.12 | -0.49% | 23.76 | 23.79 | 23.41 | 0 |
Jun 06 2024 | 23.59 | -0.04 | -0.17% | 23.77 | 23.81 | 23.56 | 0 |
Jun 05 2024 | 23.63 | 0.04 | 0.19% | 23.77 | 23.77 | 23.57 | 0 |
Jun 04 2024 | 23.58 | 0.10 | 0.42% | 23.68 | 23.77 | 23.55 | 0 |
Jun 03 2024 | 23.49 | 0.07 | 0.29% | 23.61 | 23.70 | 23.46 | 0 |
May 31 2024 | 23.42 | 0.11 | 0.49% | 23.52 | 23.54 | 23.30 | 0 |
May 30 2024 | 23.31 | 0.08 | 0.35% | 23.47 | 23.48 | 23.24 | 0 |
May 29 2024 | 23.22 | -0.11 | -0.48% | 23.48 | 23.48 | 23.21 | 0 |
May 28 2024 | 23.34 | -0.02 | -0.10% | 23.60 | 23.64 | 23.31 | 0 |
May 27 2024 | 23.36 | -0.01 | -0.06% | 23.57 | 23.58 | 23.35 | 0 |
May 24 2024 | 23.37 | -0.05 | -0.22% | 23.66 | 23.67 | 23.36 | 0 |
May 23 2024 | 23.43 | -0.08 | -0.33% | 23.69 | 23.74 | 23.40 | 0 |
May 22 2024 | 23.50 | -0.11 | -0.46% | 23.67 | 23.68 | 23.43 | 0 |
May 21 2024 | 23.61 | -0.10 | -0.40% | 23.77 | 23.81 | 23.57 | 0 |
May 20 2024 | 23.71 | 0.06 | 0.24% | 23.89 | 23.89 | 23.70 | 0 |
May 17 2024 | 23.65 | -0.13 | -0.56% | 23.99 | 23.99 | 23.64 | 0 |
May 16 2024 | 23.78 | 0.00 | 0.02% | 24.00 | 24.00 | 23.76 | 0 |
May 15 2024 | 23.78 | 0.15 | 0.62% | 23.88 | 23.93 | 23.67 | 0 |
May 14 2024 | 23.63 | -0.04 | -0.18% | 23.87 | 23.98 | 23.63 | 0 |
May 13 2024 | 23.67 | -0.03 | -0.15% | 23.91 | 23.95 | 23.65 | 0 |
May 10 2024 | 23.71 | -0.05 | -0.20% | 23.95 | 24.01 | 23.71 | 0 |
May 09 2024 | 23.76 | 0.00 | -0.01% | 23.94 | 23.94 | 23.69 | 0 |
May 08 2024 | 23.76 | 0.01 | 0.03% | 23.94 | 23.98 | 23.70 | 0 |
May 07 2024 | 23.75 | 0.18 | 0.77% | 23.84 | 23.94 | 23.69 | 0 |
May 06 2024 | 23.57 | -0.02 | -0.08% | 23.81 | 23.81 | 23.57 | 0 |
May 03 2024 | 23.59 | 0.09 | 0.37% | 23.66 | 23.69 | 23.47 | 0 |
May 02 2024 | 23.50 | 0.08 | 0.32% | 23.65 | 23.68 | 23.43 | 0 |
Apr 30 2024 | 23.43 | -0.05 | -0.20% | 23.69 | 23.69 | 23.42 | 0 |
Apr 29 2024 | 23.47 | -0.01 | -0.06% | 23.64 | 23.70 | 23.43 | 0 |
Apr 26 2024 | 23.49 | 0.11 | 0.47% | 23.59 | 23.63 | 23.39 | 0 |
Apr 25 2024 | 23.38 | -0.14 | -0.58% | 23.61 | 23.64 | 23.33 | 0 |
Apr 24 2024 | 23.51 | -0.12 | -0.49% | 23.78 | 23.79 | 23.49 | 0 |
Apr 23 2024 | 23.63 | -0.14 | -0.60% | 23.98 | 23.98 | 23.60 | 0 |
Apr 22 2024 | 23.77 | 0.12 | 0.51% | 23.86 | 23.93 | 23.68 | 0 |
Apr 19 2024 | 23.65 | 0.11 | 0.47% | 23.68 | 23.70 | 23.54 | 0 |
Apr 18 2024 | 23.54 | -0.03 | -0.12% | 23.64 | 23.69 | 23.54 | 0 |
Apr 17 2024 | 23.57 | -0.02 | -0.08% | 23.71 | 23.75 | 23.52 | 0 |
Apr 16 2024 | 23.59 | 0.05 | 0.20% | 23.80 | 23.80 | 23.46 | 0 |
Apr 15 2024 | 23.54 | -0.19 | -0.78% | 23.84 | 23.84 | 23.49 | 0 |
Apr 12 2024 | 23.72 | 0.24 | 1.04% | 23.71 | 23.81 | 23.63 | 0 |
Apr 11 2024 | 23.48 | -0.12 | -0.51% | 23.74 | 23.85 | 23.46 | 0 |
Apr 10 2024 | 23.60 | -0.01 | -0.06% | 23.79 | 23.85 | 23.50 | 0 |
Apr 09 2024 | 23.61 | 0.10 | 0.43% | 23.75 | 23.80 | 23.54 | 0 |
Apr 08 2024 | 23.51 | -0.09 | -0.38% | 23.72 | 23.73 | 23.49 | 0 |
Apr 05 2024 | 23.60 | -0.01 | -0.02% | 23.87 | 23.88 | 23.59 | 0 |
Apr 04 2024 | 23.61 | 0.04 | 0.16% | 23.77 | 23.82 | 23.56 | 0 |
Apr 03 2024 | 23.57 | -0.03 | -0.12% | 23.83 | 23.86 | 23.55 | 0 |
Apr 02 2024 | 23.60 | -0.18 | -0.75% | 23.94 | 23.95 | 23.54 | 0 |
Mar 28 2024 | 23.78 | 0.01 | 0.04% | 23.97 | 23.97 | 23.70 | 0 |
Mar 27 2024 | 23.77 | 0.04 | 0.19% | 23.94 | 23.97 | 23.73 | 0 |
Mar 26 2024 | 23.72 | 0.03 | 0.13% | 23.86 | 23.93 | 23.69 | 0 |
Mar 25 2024 | 23.69 | -0.09 | -0.38% | 23.97 | 23.99 | 23.65 | 0 |
Mar 22 2024 | 23.78 | 0.15 | 0.64% | 23.92 | 23.97 | 23.75 | 0 |
Mar 21 2024 | 23.63 | 0.15 | 0.63% | 23.67 | 23.75 | 23.54 | 0 |
Mar 20 2024 | 23.48 | 0.05 | 0.21% | 23.66 | 23.73 | 23.45 | 0 |