VIE:IVG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	19.15	19.16	19.15	19.16	19.16	-0.03%	-
Apr 1, 2026	19.21	19.21	19.17	19.17	19.17	-0.18%	-
Mar 31, 2026	19.09	19.20	19.09	19.20	19.20	0.29%	-
Mar 30, 2026	19.07	19.15	19.07	19.15	19.15	0.24%	-
Mar 27, 2026	19.14	19.14	19.10	19.10	19.10	-0.44%	-
Mar 26, 2026	19.23	19.23	19.18	19.19	19.19	0.08%	-
Mar 25, 2026	19.20	19.20	19.17	19.17	19.17	0.21%	-
Mar 24, 2026	19.12	19.15	19.12	19.13	19.13	-0.23%	-
Mar 23, 2026	19.02	19.18	19.02	19.18	19.18	-	-
Mar 20, 2026	19.22	19.25	19.18	19.18	19.18	-0.39%	-
Mar 19, 2026	19.21	19.27	19.21	19.25	19.25	0.52%	-
Mar 18, 2026	19.19	19.19	19.15	19.15	19.15	0.31%	-
Mar 17, 2026	19.03	19.09	19.03	19.09	19.09	0.29%	-
Mar 16, 2026	19.06	19.06	19.02	19.04	19.04	0.08%	-
Mar 13, 2026	19.02	19.02	19.01	19.02	19.02	0.03%	-
Mar 12, 2026	19.01	19.05	19.01	19.02	19.02	0.50%	-
Mar 11, 2026	19.02	19.03	18.92	18.92	18.92	-0.86%	-
Mar 10, 2026	19.04	19.09	19.04	19.09	19.09	0.39%	-
Mar 9, 2026	18.93	19.01	18.93	19.01	19.01	-0.11%	-
Mar 6, 2026	19.07	19.07	19.03	19.03	19.03	-0.52%	-
Mar 5, 2026	19.04	19.14	19.04	19.13	19.13	0.24%	-
Mar 4, 2026	18.98	19.12	18.98	19.09	19.09	0.63%	-
Mar 3, 2026	19.12	19.12	18.90	18.97	18.97	-0.84%	-
Mar 2, 2026	19.11	19.13	19.11	19.13	19.13	0.58%	-
Feb 27, 2026	19.18	19.18	19.02	19.02	19.02	-0.65%	-
Feb 26, 2026	19.12	19.15	19.12	19.14	19.14	0.13%	-
Feb 25, 2026	19.12	19.15	19.12	19.12	19.12	-	-
Feb 24, 2026	19.11	19.14	19.11	19.12	19.12	0.05%	-
Feb 23, 2026	19.08	19.12	19.08	19.11	19.11	0.21%	-
Feb 20, 2026	19.12	19.12	19.07	19.07	19.07	-	-
Feb 19, 2026	19.04	19.07	19.03	19.07	19.07	-0.05%	-
Feb 18, 2026	19.00	19.11	19.00	19.08	19.08	0.66%	-
Feb 17, 2026	18.91	18.96	18.91	18.95	18.95	0.29%	-
Feb 16, 2026	18.91	18.92	18.90	18.90	18.90	-0.29%	-
Feb 13, 2026	18.89	18.95	18.89	18.95	18.95	-0.05%	-
Feb 12, 2026	18.97	18.97	18.96	18.96	18.96	-	-
Feb 11, 2026	18.99	18.99	18.96	18.96	18.96	-0.05%	-
Feb 10, 2026	18.96	18.99	18.96	18.97	18.97	0.21%	-
Feb 9, 2026	18.91	18.93	18.91	18.93	18.93	0.16%	-
Feb 6, 2026	18.88	18.93	18.86	18.90	18.90	0.03%	-
Feb 5, 2026	18.92	18.92	18.90	18.90	18.90	-0.26%	-
Feb 4, 2026	18.91	18.95	18.91	18.95	18.95	0.03%	-
Feb 3, 2026	18.98	18.99	18.94	18.94	18.94	-0.08%	-
Feb 2, 2026	18.85	18.96	18.85	18.96	18.96	0.58%	-
Jan 30, 2026	18.84	18.85	18.83	18.85	18.85	-0.03%	-
Jan 29, 2026	18.84	18.85	18.83	18.85	18.85	0.13%	-
Jan 28, 2026	18.83	18.84	18.82	18.83	18.83	0.16%	-
Jan 27, 2026	18.80	18.82	18.80	18.80	18.80	-0.05%	-
Jan 26, 2026	18.79	18.81	18.79	18.81	18.81	-0.21%	-
Jan 23, 2026	18.88	18.88	18.84	18.85	18.85	-0.08%	-