Investor Ab Stockhol (OP: IVSBF )

22.16 USD UNCHANGED
Streaming Delayed Price Updated: 10:48 AM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 22.16 22.16 22.16 39 -0.39(-1.73%)
Sep 21, 2021 22.55 22.55 22.55 119 +0.46(+2.11%)
Sep 20, 2021 22.08 22.35 22.08 22.08 5,246 -0.64(-2.79%)
Sep 17, 2021 22.72 22.72 22.72 22.72 262 -0.65(-2.78%)
Sep 16, 2021 23.37 23.37 23.37 23.37 320 +0.22(+0.94%)
Sep 14, 2021 23.15 23.15 23.15 3 -0.35(-1.49%)
Sep 10, 2021 23.50 23.50 23.50 139 +0.05(+0.21%)
Sep 09, 2021 23.45 23.45 23.45 23.45 196 -0.05(-0.21%)
Sep 08, 2021 23.45 23.50 23.40 23.50 9,199 -0.17(-0.72%)
Sep 03, 2021 23.67 23.67 23.67 0 -0.70(-2.87%)
Sep 02, 2021 24.37 24.37 24.37 24.37 249 +0.66(+2.78%)
Sep 01, 2021 23.71 23.71 23.71 23.71 204 -0.09(-0.38%)
Aug 31, 2021 23.67 23.80 23.58 23.80 960 +0.70(+3.03%)
Aug 30, 2021 23.10 23.10 23.10 23.10 376 -0.15(-0.65%)
Aug 27, 2021 23.25 23.25 23.25 23.25 121 +0.14(+0.61%)
Aug 26, 2021 23.11 23.11 23.11 23.11 212 -0.21(-0.90%)
Aug 25, 2021 23.59 23.60 23.32 23.32 2,243 -0.58(-2.43%)
Aug 24, 2021 23.80 23.90 23.80 23.90 1,470 -0.47(-1.93%)
Aug 23, 2021 24.25 24.37 23.84 24.37 2,985 +0.85(+3.61%)
Aug 19, 2021 23.52 23.52 23.52 14 -0.27(-1.13%)
Aug 18, 2021 24.41 24.41 23.79 23.79 3,830 -0.62(-2.54%)
Aug 17, 2021 24.41 24.41 24.41 24.41 2,542 +0.41(+1.71%)
Aug 16, 2021 24.11 24.11 23.70 24.00 21,069 -1.25(-4.95%)
Aug 13, 2021 24.80 25.25 24.70 25.25 9,444 +0.35(+1.41%)
Aug 12, 2021 24.90 24.90 24.90 24.90 138 +0.20(+0.81%)
Aug 11, 2021 24.70 24.70 24.70 24.70 370 +0.20(+0.82%)
Aug 09, 2021 24.50 24.50 24.50 1 -0.45(-1.80%)
Aug 06, 2021 25.35 25.35 24.95 24.95 882 -0.75(-2.92%)
Aug 04, 2021 25.70 25.70 25.70 227 +0.65(+2.59%)
Aug 03, 2021 25.05 25.05 25.05 25.05 383 +0.13(+0.52%)
Aug 02, 2021 24.93 24.93 24.92 24.92 613 +0.65(+2.68%)
Jul 27, 2021 24.27 24.27 24.27 52 -0.03(-0.12%)
Jul 26, 2021 24.65 24.65 24.30 24.30 894 -0.57(-2.29%)
Jul 23, 2021 24.87 24.87 24.58 24.87 2,043 +0.35(+1.41%)
Jul 22, 2021 24.50 24.55 24.30 24.52 15,122 +0.32(+1.34%)
Jul 21, 2021 24.20 24.20 24.20 24.20 2,498 +0.01(+0.02%)
Jul 16, 2021 24.19 24.19 24.19 586 -0.19(-0.76%)
Jul 12, 2021 24.38 24.38 24.38 0 +0.49(+2.03%)
Jul 09, 2021 23.80 23.89 23.80 23.89 966 +0.39(+1.64%)
Jul 08, 2021 23.51 23.51 23.51 23.51 228 +0.51(+2.21%)
Jul 06, 2021 23.00 23.00 23.00 2,036 +0.25(+1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.