IIVZ Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 25 2024 | 5,604.98 | 47.60 | 0.86% | 5,554.21 | 5,632.31 | 5,547.00 | 0 |
Jun 24 2024 | 5,557.38 | -62.94 | -1.12% | 5,596.83 | 5,602.66 | 5,555.35 | 0 |
Jun 21 2024 | 5,620.32 | -58.08 | -1.02% | 5,667.78 | 5,673.58 | 5,609.57 | 0 |
Jun 20 2024 | 5,678.40 | -33.33 | -0.58% | 5,701.85 | 5,702.52 | 5,658.77 | 0 |
Jun 19 2024 | 5,711.73 | 27.41 | 0.48% | 5,694.04 | 5,726.08 | 5,677.98 | 0 |
Jun 18 2024 | 5,684.32 | -12.45 | -0.22% | 5,709.52 | 5,713.55 | 5,642.25 | 0 |
Jun 17 2024 | 5,696.77 | -31.29 | -0.55% | 5,719.84 | 5,741.97 | 5,696.77 | 0 |
Jun 14 2024 | 5,728.06 | -20.76 | -0.36% | 5,721.77 | 5,803.79 | 5,715.79 | 0 |
Jun 13 2024 | 5,748.82 | -56.69 | -0.98% | 5,782.38 | 5,802.56 | 5,730.83 | 0 |
Jun 12 2024 | 5,805.51 | 176.11 | 3.13% | 5,726.30 | 5,862.29 | 5,697.66 | 0 |
Jun 11 2024 | 5,629.40 | 26.62 | 0.48% | 5,622.77 | 5,650.25 | 5,588.61 | 0 |
Jun 10 2024 | 5,602.78 | 26.53 | 0.48% | 5,637.71 | 5,689.08 | 5,589.39 | 0 |
Jun 07 2024 | 5,576.26 | 175.60 | 3.25% | 5,497.23 | 5,613.01 | 5,448.45 | 0 |
Jun 06 2024 | 5,400.65 | -14.38 | -0.27% | 5,375.61 | 5,432.39 | 5,373.84 | 0 |
Jun 05 2024 | 5,415.04 | -57.17 | -1.04% | 5,455.20 | 5,459.08 | 5,392.23 | 0 |
Jun 04 2024 | 5,472.20 | 93.75 | 1.74% | 5,397.75 | 5,582.72 | 5,396.82 | 0 |
Jun 03 2024 | 5,378.45 | 235.47 | 4.58% | 5,169.70 | 5,398.62 | 5,167.33 | 0 |
May 31 2024 | 5,142.99 | 68.92 | 1.36% | 5,129.32 | 5,165.93 | 5,107.78 | 0 |
May 30 2024 | 5,074.07 | 19.71 | 0.39% | 5,112.71 | 5,116.40 | 5,063.52 | 0 |
May 29 2024 | 5,054.36 | 26.62 | 0.53% | 5,024.21 | 5,067.77 | 5,014.04 | 0 |
May 28 2024 | 5,027.73 | 11.34 | 0.23% | 5,035.99 | 5,044.82 | 5,017.13 | 0 |
May 27 2024 | 5,016.39 | -13.41 | -0.27% | 5,015.37 | 5,030.00 | 5,014.85 | 0 |
May 24 2024 | 5,029.79 | -2.52 | -0.05% | 5,049.45 | 5,052.69 | 5,019.30 | 0 |
May 23 2024 | 5,032.32 | 3.26 | 0.06% | 5,037.05 | 5,048.06 | 5,019.09 | 0 |
May 22 2024 | 5,029.06 | 4.13 | 0.08% | 5,016.42 | 5,039.29 | 5,010.46 | 0 |
May 21 2024 | 5,024.92 | 25.83 | 0.52% | 4,999.12 | 5,026.74 | 4,993.66 | 0 |
May 20 2024 | 4,999.09 | -26.40 | -0.53% | 5,020.37 | 5,025.40 | 4,998.02 | 0 |
May 17 2024 | 5,025.49 | -36.17 | -0.71% | 5,060.74 | 5,062.73 | 5,024.69 | 0 |
May 16 2024 | 5,061.66 | 3.94 | 0.08% | 5,081.44 | 5,089.98 | 5,061.66 | 0 |
May 15 2024 | 5,057.73 | -7.32 | -0.14% | 5,076.68 | 5,107.65 | 5,053.23 | 0 |
May 14 2024 | 5,065.05 | 18.75 | 0.37% | 5,040.55 | 5,074.19 | 5,032.43 | 0 |
May 13 2024 | 5,046.29 | 19.96 | 0.40% | 5,028.38 | 5,052.82 | 5,020.66 | 0 |
May 10 2024 | 5,026.34 | -37.55 | -0.74% | 5,055.10 | 5,059.96 | 5,018.82 | 0 |
May 09 2024 | 5,063.88 | -21.98 | -0.43% | 5,083.26 | 5,086.53 | 5,062.19 | 0 |
May 08 2024 | 5,085.86 | -17.82 | -0.35% | 5,086.70 | 5,104.70 | 5,076.55 | 0 |
May 07 2024 | 5,103.68 | 38.16 | 0.75% | 5,079.39 | 5,110.47 | 5,072.58 | 0 |
May 06 2024 | 5,065.52 | -20.99 | -0.41% | 5,071.87 | 5,088.17 | 5,061.96 | 0 |
May 03 2024 | 5,086.51 | 66.46 | 1.32% | 5,043.23 | 5,092.89 | 5,022.30 | 0 |
May 02 2024 | 5,020.05 | -190.05 | -3.65% | 5,024.57 | 5,035.09 | 4,999.53 | 0 |
Apr 30 2024 | 5,210.10 | 34.30 | 0.66% | 5,208.50 | 5,225.23 | 5,181.36 | 0 |
Apr 29 2024 | 5,175.80 | -13.63 | -0.26% | 5,199.49 | 5,209.32 | 5,173.04 | 0 |
Apr 26 2024 | 5,189.44 | 4.04 | 0.08% | 5,194.96 | 5,223.21 | 5,180.39 | 0 |
Apr 25 2024 | 5,185.40 | 5.75 | 0.11% | 5,169.22 | 5,228.13 | 5,153.55 | 0 |
Apr 24 2024 | 5,179.64 | 14.24 | 0.28% | 5,147.28 | 5,180.49 | 5,124.32 | 0 |
Apr 23 2024 | 5,165.40 | -22.63 | -0.44% | 5,193.09 | 5,200.21 | 5,155.67 | 0 |
Apr 22 2024 | 5,188.03 | -27.46 | -0.53% | 5,145.05 | 5,210.29 | 5,141.23 | 0 |
Apr 19 2024 | 5,215.49 | 29.04 | 0.56% | 5,240.94 | 5,288.61 | 5,209.65 | 0 |
Apr 18 2024 | 5,186.45 | 45.13 | 0.88% | 5,141.41 | 5,188.28 | 5,132.48 | 0 |
Apr 17 2024 | 5,141.32 | -3.10 | -0.06% | 5,133.05 | 5,148.91 | 5,097.51 | 0 |
Apr 16 2024 | 5,144.42 | 93.77 | 1.86% | 5,083.22 | 5,167.12 | 5,076.99 | 0 |
Apr 15 2024 | 5,050.65 | -58.01 | -1.14% | 5,055.61 | 5,072.93 | 5,029.44 | 0 |
Apr 12 2024 | 5,108.66 | 85.85 | 1.71% | 5,026.35 | 5,136.81 | 5,023.61 | 0 |
Apr 11 2024 | 5,022.81 | -45.21 | -0.89% | 5,034.56 | 5,045.01 | 5,009.57 | 0 |
Apr 10 2024 | 5,068.02 | 0.71 | 0.01% | 5,073.28 | 5,105.72 | 5,027.82 | 0 |
Apr 09 2024 | 5,067.31 | 40.77 | 0.81% | 5,033.35 | 5,071.08 | 5,025.28 | 0 |
Apr 08 2024 | 5,026.54 | -63.15 | -1.24% | 5,061.89 | 5,063.25 | 5,023.54 | 0 |
Apr 05 2024 | 5,089.69 | -25.75 | -0.50% | 5,137.53 | 5,139.40 | 5,077.02 | 0 |
Apr 04 2024 | 5,115.43 | 10.31 | 0.20% | 5,115.96 | 5,131.53 | 5,109.60 | 0 |
Apr 03 2024 | 5,105.12 | -10.76 | -0.21% | 5,121.02 | 5,124.85 | 5,089.57 | 0 |
Apr 02 2024 | 5,115.89 | 94.19 | 1.88% | 5,145.81 | 5,145.81 | 5,106.80 | 0 |
Mar 28 2024 | 5,021.70 | 51.31 | 1.03% | 5,004.29 | 5,030.60 | 4,987.55 | 0 |