IVEG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	19.86	19.86	19.86	19.86	19.86	0.48%	95
Dec 23, 2024	19.76	19.76	19.76	19.76	19.76	0.31%	13
Dec 20, 2024	19.55	19.78	19.55	19.70	19.70	1.12%	654
Dec 19, 2024	19.48	19.48	19.48	19.48	19.48	-0.54%	304
Dec 18, 2024	20.13	20.13	19.59	19.59	19.59	-2.80%	924
Dec 17, 2024	20.19	20.19	20.15	20.15	20.15	-1.54%	183
Dec 16, 2024	20.47	20.47	20.47	20.47	20.30	-0.85%	101
Dec 13, 2024	20.64	20.64	20.64	20.64	20.48	-0.05%	9
Dec 12, 2024	20.65	20.65	20.65	20.65	20.49	-0.22%	57
Dec 11, 2024	20.70	20.70	20.70	20.70	20.53	0.16%	39
Dec 10, 2024	20.66	20.66	20.66	20.66	20.50	-0.57%	19
Dec 9, 2024	20.84	20.84	20.78	20.78	20.62	0.05%	540
Dec 6, 2024	20.73	20.77	20.73	20.77	20.61	-0.19%	159
Dec 5, 2024	20.81	20.81	20.81	20.81	20.65	-0.55%	25
Dec 4, 2024	20.93	20.93	20.93	20.93	20.76	-0.41%	41
Dec 3, 2024	21.01	21.01	21.01	21.01	20.85	0.08%	105
Dec 2, 2024	20.87	21.00	20.87	21.00	20.83	0.07%	1,337
Nov 29, 2024	20.98	20.98	20.98	20.98	20.82	0.45%	129
Nov 27, 2024	20.92	20.92	20.89	20.89	20.72	0.13%	132
Nov 26, 2024	20.86	20.86	20.86	20.86	20.70	-1.02%	35
Nov 25, 2024	21.08	21.08	21.08	21.08	20.91	1.03%	23
Nov 22, 2024	20.86	20.86	20.86	20.86	20.70	0.97%	76
Nov 21, 2024	20.72	20.72	20.66	20.66	20.50	1.21%	554
Nov 20, 2024	20.41	20.41	20.41	20.41	20.25	0.97%	63
Nov 19, 2024	20.22	20.22	20.22	20.22	20.06	-0.11%	2,232
Nov 18, 2024	20.24	20.24	20.24	20.24	20.08	0.58%	65
Nov 15, 2024	20.12	20.12	20.12	20.12	19.97	-0.13%	287
Nov 14, 2024	20.30	20.30	20.15	20.15	19.99	-0.24%	2,715
Nov 13, 2024	20.20	20.20	20.20	20.20	20.04	-0.40%	140
Nov 12, 2024	20.60	20.60	20.23	20.28	20.12	-2.29%	1,767
Nov 11, 2024	20.74	20.76	20.71	20.76	20.59	0.27%	785
Nov 8, 2024	20.71	20.71	20.70	20.70	20.54	-1.23%	160
Nov 7, 2024	20.94	20.99	20.92	20.96	20.79	0.57%	2,442
Nov 6, 2024	20.82	20.91	20.77	20.84	20.68	0.08%	1,304
Nov 5, 2024	20.67	20.83	20.67	20.82	20.66	0.40%	509
Nov 4, 2024	20.76	20.76	20.74	20.74	20.58	0.52%	115
Nov 1, 2024	20.63	20.66	20.63	20.63	20.47	0.91%	251
Oct 31, 2024	20.42	20.47	20.42	20.45	20.29	0.12%	1,514
Oct 30, 2024	20.23	20.44	20.23	20.42	20.26	1.40%	740
Oct 29, 2024	20.16	20.17	20.14	20.14	19.98	-1.08%	1,119
Oct 28, 2024	20.36	20.36	20.36	20.36	20.20	0.62%	19
Oct 25, 2024	20.23	20.24	20.23	20.24	20.08	-0.41%	660
Oct 24, 2024	20.25	20.32	20.25	20.32	20.16	-0.06%	362
Oct 23, 2024	20.10	20.33	20.10	20.33	20.17	0.60%	831
Oct 22, 2024	20.12	20.21	20.12	20.21	20.05	-0.45%	183
Oct 21, 2024	20.30	20.30	20.30	20.30	20.14	-1.02%	825
Oct 18, 2024	20.45	20.51	20.45	20.51	20.35	0.33%	490
Oct 17, 2024	20.60	20.60	20.42	20.45	20.29	-0.64%	1,040
Oct 16, 2024	20.58	20.58	20.58	20.58	20.42	0.39%	587
Oct 15, 2024	20.55	20.55	20.50	20.50	20.34	-0.68%	140
Oct 14, 2024	20.64	20.64	20.64	20.64	20.48	-0.06%	4
Oct 11, 2024	20.65	20.65	20.65	20.65	20.49	0.68%	21
Oct 10, 2024	20.50	20.52	20.50	20.51	20.35	-0.17%	324
Oct 9, 2024	20.48	20.55	20.48	20.55	20.38	0.32%	1,505
Oct 8, 2024	20.50	20.50	20.48	20.48	20.32	-0.62%	443
Oct 7, 2024	20.61	20.61	20.61	20.61	20.45	-0.94%	24
Oct 4, 2024	20.80	20.80	20.80	20.80	20.64	0.46%	48
Oct 3, 2024	20.71	20.71	20.71	20.71	20.55	-0.92%	64
Oct 2, 2024	20.92	20.92	20.90	20.90	20.74	-0.26%	448
Oct 1, 2024	20.96	20.96	20.96	20.96	20.79	-0.42%	137
Sep 30, 2024	21.04	21.04	21.02	21.04	20.88	-0.40%	1,196
Sep 27, 2024	21.17	21.17	21.13	21.13	20.96	0.90%	201
Sep 26, 2024	20.94	20.94	20.94	20.94	20.78	2.07%	133
Sep 25, 2024	20.61	20.61	20.52	20.52	20.36	-0.58%	672
Sep 24, 2024	20.64	20.64	20.64	20.64	20.47	0.86%	31
Sep 23, 2024	20.38	20.46	20.36	20.46	20.30	0.08%	2,690
Sep 20, 2024	20.48	20.50	20.44	20.44	20.28	-1.24%	2,418
Sep 19, 2024	20.72	20.85	20.69	20.70	20.54	1.56%	21,549
Sep 18, 2024	20.38	20.38	20.38	20.38	20.22	0.69%	54
Sep 17, 2024	20.20	20.24	20.20	20.24	20.08	0.25%	407
Sep 16, 2024	20.03	20.19	20.01	20.19	20.03	0.97%	3,195
Sep 13, 2024	20.00	20.00	20.00	20.00	19.84	1.07%	7
Sep 12, 2024	19.78	19.78	19.78	19.78	19.63	0.57%	1
Sep 11, 2024	19.42	19.67	19.42	19.67	19.52	0.07%	610
Sep 10, 2024	19.59	19.66	19.59	19.66	19.50	-0.97%	1,531
Sep 9, 2024	19.86	19.86	19.85	19.85	19.70	0.88%	206
Sep 6, 2024	19.74	19.74	19.68	19.68	19.52	-1.10%	200
Sep 5, 2024	19.99	19.99	19.88	19.90	19.74	-0.06%	903
Sep 4, 2024	19.91	19.91	19.91	19.91	19.75	0.31%	3
Sep 3, 2024	19.85	19.85	19.85	19.85	19.69	-2.15%	183
Aug 30, 2024	20.21	20.29	20.14	20.29	20.13	0.61%	1,402
Aug 29, 2024	20.16	20.16	20.16	20.16	20.00	0.26%	26
Aug 28, 2024	20.11	20.11	20.11	20.11	19.95	-0.12%	3
Aug 27, 2024	20.08	20.13	20.08	20.13	19.98	0.25%	381
Aug 26, 2024	20.08	20.08	20.08	20.08	19.93	0.01%	160
Aug 23, 2024	20.08	20.08	20.08	20.08	19.92	1.84%	11
Aug 22, 2024	19.73	19.73	19.72	19.72	19.56	-0.50%	207
Aug 21, 2024	19.82	19.82	19.82	19.82	19.66	1.31%	254
Aug 20, 2024	19.56	19.56	19.56	19.56	19.41	-0.74%	122
Aug 19, 2024	19.65	19.71	19.64	19.71	19.55	0.43%	413
Aug 16, 2024	19.49	19.62	19.49	19.62	19.47	1.18%	717
Aug 15, 2024	19.33	19.44	19.33	19.39	19.24	1.42%	1,531
Aug 14, 2024	19.12	19.12	19.11	19.12	18.97	0.42%	292
Aug 13, 2024	18.89	19.04	18.87	19.04	18.89	1.60%	306
Aug 12, 2024	18.74	18.74	18.74	18.74	18.59	-0.44%	96
Aug 9, 2024	18.82	18.82	18.82	18.82	18.67	-0.23%	92
Aug 8, 2024	18.81	18.87	18.81	18.87	18.72	1.70%	176
Aug 7, 2024	18.61	18.65	18.55	18.55	18.41	-0.64%	1,576
Aug 6, 2024	18.72	18.72	18.67	18.67	18.52	0.38%	204
Aug 5, 2024	18.42	18.64	18.42	18.60	18.45	-1.37%	5,231