IVEG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	20.92	20.93	20.65	20.65	20.65	-1.09%	1,027
Feb 20, 2025	20.97	20.98	20.87	20.87	20.87	-0.42%	6,421
Feb 19, 2025	21.03	21.03	20.96	20.96	20.96	-0.43%	480
Feb 18, 2025	21.01	21.05	21.01	21.05	21.05	1.29%	124
Feb 14, 2025	20.81	20.82	20.78	20.78	20.78	0.54%	2,422
Feb 13, 2025	20.56	20.68	20.56	20.67	20.67	0.90%	4,333
Feb 12, 2025	20.45	20.52	20.45	20.49	20.49	-0.65%	1,807
Feb 11, 2025	20.62	20.62	20.62	20.62	20.62	0.34%	20
Feb 10, 2025	20.51	20.55	20.49	20.55	20.55	0.22%	1,927
Feb 7, 2025	20.51	20.61	20.51	20.51	20.51	-0.54%	948
Feb 6, 2025	20.75	20.75	20.62	20.62	20.62	-0.45%	128
Feb 5, 2025	20.71	20.74	20.71	20.71	20.71	-1.19%	27,392
Feb 4, 2025	20.95	20.96	20.95	20.96	20.96	0.73%	248
Feb 3, 2025	20.81	20.81	20.81	20.81	20.81	-1.48%	136
Jan 31, 2025	21.36	21.36	21.12	21.12	21.12	-1.49%	1,085
Jan 30, 2025	21.44	21.44	21.44	21.44	21.44	1.37%	80
Jan 29, 2025	21.21	21.21	21.15	21.15	21.15	-0.91%	491
Jan 28, 2025	21.37	21.37	21.33	21.35	21.35	0.02%	1,526
Jan 27, 2025	21.32	21.34	21.32	21.34	21.34	0.90%	220
Jan 24, 2025	21.22	21.22	21.15	21.15	21.15	-0.47%	300
Jan 23, 2025	21.19	21.25	21.05	21.25	21.25	1.09%	2,867
Jan 22, 2025	21.02	21.02	21.02	21.02	21.02	-0.24%	48
Jan 21, 2025	20.88	21.07	20.88	21.07	21.07	1.84%	425
Jan 17, 2025	20.69	20.69	20.69	20.69	20.69	0.90%	132
Jan 16, 2025	20.51	20.51	20.51	20.51	20.51	0.77%	217
Jan 15, 2025	20.29	20.35	20.29	20.35	20.35	1.34%	287
Jan 14, 2025	20.08	20.08	20.08	20.08	20.08	0.50%	8
Jan 13, 2025	19.98	19.98	19.98	19.98	19.98	1.86%	151
Jan 10, 2025	19.56	19.62	19.52	19.62	19.62	-0.33%	651
Jan 8, 2025	19.65	19.68	19.65	19.68	19.68	-0.86%	343
Jan 7, 2025	19.81	19.85	19.81	19.85	19.85	0.13%	238
Jan 6, 2025	19.98	20.01	19.82	19.82	19.82	0.79%	2,243
Jan 3, 2025	19.63	19.67	19.63	19.67	19.67	0.30%	279
Jan 2, 2025	19.61	19.61	19.61	19.61	19.61	-0.47%	23
Dec 31, 2024	19.73	19.73	19.70	19.70	19.70	0.34%	119
Dec 30, 2024	19.64	19.64	19.64	19.64	19.64	-0.70%	66
Dec 27, 2024	19.78	19.78	19.78	19.78	19.78	-0.58%	142
Dec 26, 2024	19.89	19.89	19.89	19.89	19.89	0.18%	6
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