IVEG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	21.54	21.67	21.52	21.66	21.66	0.63%	2,404
Jun 26, 2025	21.52	21.52	21.52	21.52	21.52	0.83%	29
Jun 25, 2025	21.34	21.34	21.34	21.34	21.34	-0.97%	18
Jun 24, 2025	21.51	21.55	21.51	21.55	21.55	0.49%	416
Jun 23, 2025	21.44	21.44	21.44	21.44	21.44	0.68%	236
Jun 20, 2025	21.42	21.49	21.30	21.30	21.30	-0.87%	917
Jun 18, 2025	21.49	21.49	21.49	21.49	21.49	-0.11%	98
Jun 17, 2025	21.68	21.68	21.51	21.51	21.51	-1.28%	535
Jun 16, 2025	21.77	21.79	21.77	21.79	21.79	0.23%	422
Jun 13, 2025	21.74	21.74	21.74	21.74	21.55	-0.83%	148
Jun 12, 2025	21.92	21.92	21.92	21.92	21.73	0.16%	169
Jun 11, 2025	21.88	21.88	21.88	21.88	21.70	0.16%	12
Jun 10, 2025	21.81	21.85	21.81	21.85	21.66	0.22%	611
Jun 9, 2025	21.80	21.80	21.80	21.80	21.61	0.45%	156
Jun 6, 2025	21.67	21.70	21.66	21.70	21.51	0.64%	2,510
Jun 5, 2025	21.57	21.57	21.57	21.57	21.38	0.04%	5
Jun 4, 2025	21.56	21.56	21.56	21.56	21.37	0.10%	17
Jun 3, 2025	21.48	21.54	21.48	21.54	21.35	0.02%	158
Jun 2, 2025	21.55	21.55	21.53	21.53	21.34	0.16%	337
May 30, 2025	21.50	21.50	21.50	21.50	21.31	0.01%	79
May 29, 2025	21.52	21.52	21.49	21.49	21.31	0.43%	511
May 28, 2025	21.40	21.40	21.40	21.40	21.21	-1.25%	35
May 27, 2025	21.52	21.67	21.52	21.67	21.48	1.73%	306
May 23, 2025	21.33	21.33	21.30	21.30	21.12	0.15%	528
May 22, 2025	21.27	21.27	21.27	21.27	21.09	-0.61%	28
May 21, 2025	21.40	21.40	21.40	21.40	21.21	-0.99%	185
May 20, 2025	21.61	21.61	21.61	21.61	21.43	0.28%	132
May 19, 2025	21.57	21.57	21.55	21.55	21.37	-0.02%	501
May 16, 2025	21.56	21.56	21.56	21.56	21.37	1.17%	54
May 15, 2025	21.31	21.31	21.31	21.31	21.12	1.14%	8
May 14, 2025	21.07	21.07	21.07	21.07	20.89	-0.92%	10
May 13, 2025	21.18	21.26	21.18	21.26	21.08	0.25%	578
May 12, 2025	21.14	21.21	21.01	21.21	21.03	2.12%	6,680
May 9, 2025	20.77	20.77	20.77	20.77	20.59	0.41%	5
May 8, 2025	20.69	20.69	20.69	20.69	20.51	1.25%	3
May 7, 2025	20.43	20.43	20.43	20.43	20.25	-0.07%	20
May 6, 2025	20.45	20.45	20.45	20.45	20.27	-0.29%	210
May 5, 2025	20.48	20.65	20.48	20.51	20.33	-0.50%	1,398
May 2, 2025	20.61	20.61	20.61	20.61	20.43	1.47%	3
May 1, 2025	20.31	20.31	20.31	20.31	20.13	0.11%	41
Apr 30, 2025	20.29	20.29	20.29	20.29	20.11	0.01%	21
Apr 29, 2025	20.28	20.28	20.28	20.28	20.11	0.47%	389
Apr 28, 2025	20.16	20.19	20.16	20.19	20.02	0.80%	392
Apr 25, 2025	20.03	20.03	20.03	20.03	19.86	-0.50%	160
Apr 24, 2025	19.78	20.13	19.78	20.13	19.96	1.93%	298
Apr 23, 2025	19.75	19.75	19.75	19.75	19.58	1.33%	69
Apr 22, 2025	19.51	19.51	19.49	19.49	19.32	1.71%	248
Apr 21, 2025	19.01	19.16	19.01	19.16	19.00	-0.96%	421
Apr 17, 2025	19.35	19.35	19.35	19.35	19.18	0.63%	50
Apr 16, 2025	19.43	19.43	19.17	19.23	19.06	-0.51%	1,867