VIE:IVG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	13.94	13.95	13.94	13.95	-	0.11%	-
May 29, 2026	13.93	13.94	13.93	13.93	13.93	0.07%	-
May 28, 2026	13.94	13.95	13.92	13.92	13.92	-0.04%	-
May 27, 2026	13.95	13.95	13.93	13.93	13.93	-	-
May 26, 2026	13.94	13.94	13.93	13.93	13.93	-	-
May 25, 2026	13.95	13.95	13.93	13.93	13.93	-0.07%	-
May 22, 2026	13.96	13.96	13.93	13.94	13.94	0.14%	-
May 21, 2026	13.93	13.95	13.92	13.92	13.92	-0.04%	-
May 20, 2026	13.93	13.93	13.92	13.92	13.92	-0.07%	-
May 19, 2026	13.93	13.93	13.93	13.93	13.93	-0.04%	-
May 18, 2026	13.94	13.94	13.93	13.94	13.94	-	-
May 15, 2026	13.94	13.94	13.94	13.94	13.94	-0.04%	-
May 14, 2026	13.94	13.95	13.94	13.94	13.94	-0.04%	-
May 13, 2026	13.94	13.95	13.94	13.95	13.95	0.07%	-
May 12, 2026	13.93	13.94	13.93	13.94	13.94	-	-
May 11, 2026	13.94	13.94	13.93	13.94	13.94	-	-
May 8, 2026	13.93	13.94	13.93	13.94	13.94	-0.07%	-
May 7, 2026	13.97	13.98	13.95	13.95	13.95	-0.53%	-
May 6, 2026	14.02	14.02	13.99	14.02	14.02	0.14%	-
May 5, 2026	13.99	14.00	13.97	14.00	14.00	0.18%	-
May 4, 2026	13.99	13.99	13.97	13.98	13.98	-0.04%	-
Apr 30, 2026	13.98	13.99	13.98	13.98	13.98	-0.18%	-
Apr 29, 2026	14.00	14.01	14.00	14.01	14.01	-0.04%	-
Apr 28, 2026	14.01	14.01	14.01	14.01	14.01	-	-
Apr 27, 2026	14.02	14.02	14.00	14.01	14.01	0.18%	-
Apr 24, 2026	14.01	14.01	13.99	13.99	13.99	-0.25%	-
Apr 23, 2026	14.07	14.07	13.99	14.02	14.02	-0.14%	5,008
Apr 22, 2026	14.04	14.05	14.04	14.04	14.04	0.04%	-
Apr 21, 2026	13.99	14.04	13.99	14.04	14.04	0.32%	-
Apr 20, 2026	13.95	13.99	13.95	13.99	13.99	2.73%	-
Apr 17, 2026	19.37	19.47	19.37	19.44	13.62	0.34%	-
Apr 16, 2026	19.39	19.39	19.38	19.38	13.57	0.41%	-
Apr 15, 2026	19.27	19.30	19.25	19.30	13.52	0.47%	-
Apr 14, 2026	19.20	19.21	19.19	19.21	13.45	0.29%	-
Apr 13, 2026	19.17	19.17	19.15	19.15	13.42	-0.18%	-
Apr 10, 2026	19.21	19.21	19.16	19.19	13.44	0.03%	-
Apr 9, 2026	19.23	19.23	19.15	19.18	13.44	-0.13%	-
Apr 8, 2026	19.21	19.21	19.19	19.21	13.45	1.00%	-
Apr 7, 2026	19.21	19.21	19.02	19.02	13.32	-0.76%	-
Apr 2, 2026	19.15	19.16	19.15	19.16	13.42	-0.03%	-
Apr 1, 2026	19.21	19.21	19.17	19.17	13.43	-0.18%	-
Mar 31, 2026	19.09	19.20	19.09	19.20	13.45	0.29%	-
Mar 30, 2026	19.07	19.15	19.07	19.15	13.41	0.24%	-
Mar 27, 2026	19.14	19.14	19.10	19.10	13.38	-0.44%	-
Mar 26, 2026	19.23	19.23	19.18	19.19	13.44	0.08%	-
Mar 25, 2026	19.20	19.20	19.17	19.17	13.43	0.21%	-
Mar 24, 2026	19.12	19.15	19.12	19.13	13.40	-0.23%	-
Mar 23, 2026	19.02	19.18	19.02	19.18	13.43	-	-
Mar 20, 2026	19.22	19.25	19.18	19.18	13.43	-0.39%	-
Mar 19, 2026	19.21	19.27	19.21	19.25	13.49	0.52%	-