Quantcast

Historical Stock Prices

IVH 
$13.65
*  
0.07
0.51%
Get IVH Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading IVH now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/22/2019 13.72 13.91 13.62 13.65 51,642
03/21/2019 13.74 13.77 13.7122 13.72 25,035
03/20/2019 13.74 13.74 13.6617 13.715 52,238
03/19/2019 13.72 13.75 13.69 13.75 62,814
03/18/2019 13.65 13.68 13.65 13.67 30,586
03/15/2019 13.66 13.69 13.6201 13.68 34,220
03/14/2019 13.62 13.63 13.62 13.63 32,416
03/13/2019 13.72 13.72 13.66 13.71 35,519
03/12/2019 13.65 13.69 13.62 13.66 40,920
03/11/2019 13.55 13.7 13.55 13.64 52,682
03/08/2019 13.6 13.66 13.57 13.59 43,092
03/07/2019 13.53 13.619 13.4791 13.6 60,804
03/06/2019 13.57 13.605 13.51 13.53 45,974
03/05/2019 13.64 13.64 13.55 13.61 63,886
03/04/2019 13.58 13.61 13.57 13.61 53,316
03/01/2019 13.59 13.6099 13.56 13.56 40,739
02/28/2019 13.6 13.6186 13.55 13.58 63,864
02/27/2019 13.6 13.66 13.58 13.65 64,649
02/26/2019 13.64 13.64 13.59 13.59 66,005
02/25/2019 13.56 13.6 13.54 13.6 55,000
02/22/2019 13.48 13.52 13.47 13.5 42,306
02/21/2019 13.49 13.49 13.41 13.45 74,379
02/20/2019 13.46 13.49 13.42 13.49 76,849
02/19/2019 13.37 13.445 13.33 13.445 61,792
02/15/2019 13.32 13.385 13.3075 13.37 44,463
02/14/2019 13.24 13.3101 13.24 13.31 47,350
02/13/2019 13.45 13.45 13.21 13.31 66,199
02/12/2019 13.34 13.38 13.268 13.38 59,554
02/11/2019 13.34 13.35 13.27 13.35 47,016
02/08/2019 13.22 13.2564 13.18 13.25 71,082
02/07/2019 13.25 13.29 13.18 13.23 90,929
02/06/2019 13.28 13.33 13.28 13.3 36,408
02/05/2019 13.27 13.37 13.27 13.29 35,923
02/04/2019 13.27 13.32 13.24 13.29 21,237
02/01/2019 13.29 13.31 13.26 13.27 38,540
01/31/2019 13.15 13.32 13.1 13.32 74,608
01/30/2019 13.08 13.14 13.06 13.11 36,691
01/29/2019 13.04 13.07 13.04 13.06 32,596
01/28/2019 12.97 13.01 12.95 13.01 23,768
01/25/2019 13.02 13.02 12.97 12.98 22,547
01/24/2019 13 13.03 12.95 13 49,015
01/23/2019 12.9 12.95 12.8193 12.95 67,105
01/22/2019 12.84 12.9 12.82 12.83 46,642
01/18/2019 12.85 12.86 12.82 12.84 65,492
01/17/2019 12.82 12.834 12.76 12.8 120,039
01/16/2019 12.92 12.929 12.83 12.83 58,231
01/15/2019 12.88 13.04 12.83 12.94 64,259
01/14/2019 13.02 13.02 12.89 12.97 43,133
01/11/2019 13.03 13.05 12.97 13.01 88,954
01/10/2019 12.98 13.07 12.96 13.07 48,885
01/09/2019 12.98 13.01 12.87 12.96 63,827
01/08/2019 12.97 13.02 12.92 12.98 83,538
01/07/2019 12.6 12.93 12.6 12.93 107,049
01/04/2019 12.3 12.55 12.22 12.55 45,766
01/03/2019 12.17 12.27 12.17 12.24 64,520
01/02/2019 12.11 12.23 12.07 12.22 69,085
12/31/2018 12.21 12.295 12.11 12.13 123,722
12/28/2018 11.97 12.2 11.97 12.19 75,245
12/27/2018 11.95 12.02 11.95 12.01 144,253
12/26/2018 11.83 12.07 11.825 12.07 110,752
12/24/2018 11.75 11.85 11.73 11.84 68,118
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for IVH



Research Brokers before you trade

Want to trade FX?

Smart Portfolio