Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
INV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 319.00 | -1.00 | -0.31% | 320.00 | 320.00 | 319.00 | 0.00 |
| May 02 2024 | 320.00 | 0.00 | 0.00% | 320.00 | 320.00 | 320.00 | 1,500 |
| May 01 2024 | 320.00 | 0.00 | 0.00% | 320.00 | 320.00 | 320.00 | 1,684 |
| Apr 30 2024 | 320.00 | 0.00 | 0.00% | 320.00 | 320.00 | 320.00 | 0.00 |
| Apr 29 2024 | 320.00 | 0.00 | 0.00% | 320.00 | 320.00 | 320.00 | 0.00 |
| Apr 26 2024 | 320.00 | 1.00 | 0.31% | 319.00 | 320.00 | 319.00 | 1,824 |
| Apr 25 2024 | 319.00 | -1.00 | -0.31% | 320.00 | 320.00 | 318.00 | 860 |
| Apr 24 2024 | 320.00 | 0.00 | 0.00% | 320.00 | 320.00 | 320.00 | 0.00 |
| Apr 23 2024 | 320.00 | 4.00 | 1.27% | 316.00 | 322.00 | 316.00 | 185 |
| Apr 22 2024 | 316.00 | 1.00 | 0.32% | 316.00 | 316.00 | 316.00 | 0.00 |
| Apr 19 2024 | 315.00 | 0.00 | 0.00% | 315.00 | 315.00 | 315.00 | 500 |
| Apr 18 2024 | 315.00 | 0.00 | 0.00% | 315.00 | 315.00 | 315.00 | 0.00 |
| Apr 17 2024 | 315.00 | 1.00 | 0.32% | 314.00 | 315.00 | 314.00 | 1,435 |
| Apr 16 2024 | 314.00 | 0.00 | 0.00% | 313.00 | 314.00 | 313.00 | 338 |
| Apr 15 2024 | 314.00 | 0.00 | 0.00% | 314.00 | 314.00 | 314.00 | 0.00 |
| Apr 12 2024 | 314.00 | 0.00 | 0.00% | 314.00 | 314.00 | 314.00 | 1,912 |
| Apr 11 2024 | 314.00 | 1.00 | 0.32% | 313.00 | 314.00 | 313.00 | 0.00 |
| Apr 10 2024 | 313.00 | 0.00 | 0.00% | 313.00 | 314.00 | 313.00 | 5,000 |
| Apr 09 2024 | 313.00 | 0.00 | 0.00% | 313.00 | 313.00 | 313.00 | 0.00 |
| Apr 08 2024 | 313.00 | 0.00 | 0.00% | 313.00 | 313.00 | 313.00 | 0.00 |
| Apr 05 2024 | 313.00 | -2.00 | -0.63% | 313.00 | 313.00 | 313.00 | 2,870 |
| Apr 04 2024 | 315.00 | 0.00 | 0.00% | 315.00 | 315.00 | 315.00 | 1,907 |
| Apr 03 2024 | 315.00 | 0.00 | 0.00% | 315.00 | 315.00 | 315.00 | 0.00 |
| Apr 02 2024 | 315.00 | 1.00 | 0.32% | 314.00 | 315.00 | 314.00 | 14,352 |
| Mar 28 2024 | 314.00 | 0.00 | 0.00% | 314.00 | 314.00 | 314.00 | 1,000 |
| Mar 27 2024 | 314.00 | 0.00 | 0.00% | 314.00 | 314.00 | 314.00 | 0.00 |
| Mar 26 2024 | 314.00 | 2.00 | 0.64% | 312.00 | 314.00 | 312.00 | 861 |
| Mar 25 2024 | 312.00 | 0.00 | 0.00% | 312.00 | 312.00 | 312.00 | 0.00 |
| Mar 22 2024 | 312.00 | 0.00 | 0.00% | 312.00 | 312.00 | 312.00 | 0.00 |
| Mar 21 2024 | 312.00 | 0.00 | 0.00% | 312.00 | 312.00 | 312.00 | 0.00 |
| Mar 20 2024 | 312.00 | 0.00 | 0.00% | 312.00 | 312.00 | 312.00 | 0.00 |
| Mar 19 2024 | 312.00 | 0.00 | 0.00% | 312.00 | 312.00 | 312.00 | 2,584 |
| Mar 18 2024 | 312.00 | 0.00 | 0.00% | 312.00 | 312.00 | 312.00 | 0.00 |
| Mar 15 2024 | 312.00 | 0.00 | 0.00% | 312.00 | 314.00 | 312.00 | 6 |
| Mar 14 2024 | 312.00 | 4.00 | 1.30% | 308.00 | 313.00 | 308.00 | 7,458 |
| Mar 13 2024 | 308.00 | 0.00 | 0.00% | 308.00 | 308.00 | 308.00 | 0.00 |
| Mar 12 2024 | 308.00 | 0.00 | 0.00% | 308.00 | 308.00 | 308.00 | 307 |
| Mar 11 2024 | 308.00 | -1.00 | -0.32% | 307.00 | 308.00 | 307.00 | 960 |
| Mar 08 2024 | 309.00 | 0.00 | 0.00% | 309.00 | 309.00 | 309.00 | 700 |
| Mar 07 2024 | 309.00 | 0.00 | 0.00% | 309.00 | 309.00 | 308.00 | 5,223 |
| Mar 06 2024 | 309.00 | 0.00 | 0.00% | 309.00 | 309.00 | 309.00 | 0.00 |
| Mar 05 2024 | 309.00 | 2.00 | 0.65% | 307.00 | 309.00 | 307.00 | 160 |
| Mar 04 2024 | 307.00 | 2.00 | 0.66% | 305.00 | 307.00 | 305.00 | 1,866 |
| Mar 01 2024 | 305.00 | 0.00 | 0.00% | 305.00 | 305.00 | 305.00 | 0.00 |
| Feb 29 2024 | 305.00 | 0.00 | 0.00% | 305.00 | 307.00 | 305.00 | 6,870 |
| Feb 28 2024 | 305.00 | 0.00 | 0.00% | 305.00 | 305.00 | 305.00 | 0.00 |
| Feb 27 2024 | 305.00 | 0.00 | 0.00% | 305.00 | 305.00 | 305.00 | 0.00 |
| Feb 26 2024 | 305.00 | -2.00 | -0.65% | 311.00 | 311.00 | 305.00 | 0.00 |
| Feb 23 2024 | 307.00 | 0.00 | 0.00% | 307.00 | 307.00 | 307.00 | 500 |
| Feb 22 2024 | 307.00 | 1.00 | 0.33% | 307.00 | 307.00 | 307.00 | 0.00 |
| Feb 21 2024 | 306.00 | -2.00 | -0.65% | 308.00 | 308.00 | 306.00 | 3,130 |
| Feb 20 2024 | 308.00 | 0.00 | 0.00% | 308.00 | 308.00 | 308.00 | 0.00 |
| Feb 19 2024 | 308.00 | 1.00 | 0.33% | 308.00 | 308.00 | 308.00 | 3,722 |
| Feb 16 2024 | 307.00 | 3.00 | 0.99% | 306.00 | 307.00 | 306.00 | 0.00 |
| Feb 15 2024 | 304.00 | -2.00 | -0.65% | 306.00 | 306.00 | 304.00 | 1,500 |
| Feb 14 2024 | 306.00 | 1.00 | 0.33% | 305.00 | 306.00 | 305.00 | 0.00 |
| Feb 13 2024 | 305.00 | 0.00 | 0.00% | 305.00 | 305.00 | 305.00 | 0.00 |
| Feb 12 2024 | 305.00 | 0.00 | 0.00% | 305.00 | 305.00 | 305.00 | 0.00 |
| Feb 09 2024 | 305.00 | 0.00 | 0.00% | 305.00 | 305.00 | 305.00 | 0.00 |
| Feb 08 2024 | 305.00 | 2.00 | 0.66% | 301.00 | 305.00 | 301.00 | 2,000 |
| Feb 07 2024 | 303.00 | -1.00 | -0.33% | 304.00 | 304.00 | 303.00 | 1,200 |
| Feb 06 2024 | 304.00 | 0.00 | 0.00% | 304.00 | 304.00 | 304.00 | 0.00 |
| Feb 05 2024 | 304.00 | 6.00 | 2.01% | 298.00 | 304.00 | 298.00 | 0.00 |
