Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Investors Ab
(OP:
IVSBF
)
27.10
-0.95 (-3.38%)
Streaming Delayed Price
Updated: 1:05 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2018
43.79
43.90
43.77
43.90
20,425
-0.51(-1.15%)
Apr 27, 2018
44.30
44.41
44.27
44.41
12,809
+0.41(+0.93%)
Apr 26, 2018
44.00
44.00
44.00
44.00
848
-0.77(-1.73%)
Apr 24, 2018
44.77
44.77
44.77
20
-0.43(-0.94%)
Apr 23, 2018
45.20
45.20
45.20
45.20
11,001
-0.49(-1.07%)
Apr 20, 2018
45.69
45.69
45.69
45.69
700
+0.99(+2.21%)
Apr 19, 2018
44.69
44.70
44.69
44.70
46,640
+0.49(+1.11%)
Apr 18, 2018
44.21
44.21
44.21
44.21
388
-0.18(-0.41%)
Apr 13, 2018
44.39
44.39
44.39
0
+0.75(+1.72%)
Apr 12, 2018
43.90
43.90
43.64
43.64
386
-0.29(-0.66%)
Apr 11, 2018
43.93
43.93
43.93
43.93
583
-0.65(-1.46%)
Apr 10, 2018
44.58
44.58
44.58
44.58
600
+0.55(+1.25%)
Apr 09, 2018
44.03
44.03
44.03
44.03
129
+0.28(+0.64%)
Apr 04, 2018
43.75
43.75
43.75
0
+0.39(+0.90%)
Apr 03, 2018
43.53
43.53
43.36
43.36
1,835
-0.54(-1.23%)
Mar 29, 2018
43.90
43.90
43.90
50
+0.28(+0.64%)
Mar 28, 2018
43.73
43.73
43.62
43.62
1,311
-0.68(-1.53%)
Mar 27, 2018
44.30
44.30
44.30
44.30
298
+0.30(+0.68%)
Mar 26, 2018
43.78
44.00
43.78
44.00
1,135
-0.25(-0.56%)
Mar 23, 2018
44.25
44.25
44.25
44.25
1,670
-0.25(-0.56%)
Mar 22, 2018
44.50
44.50
44.50
44.50
500
-1.27(-2.77%)
Mar 20, 2018
45.77
45.77
45.77
0
+0.38(+0.84%)
Mar 19, 2018
45.39
45.39
45.39
45.39
143
-0.75(-1.63%)
Mar 16, 2018
46.38
46.38
46.14
46.14
1,139
-0.18(-0.39%)
Mar 15, 2018
46.31
46.32
46.31
46.32
1,989
+1.32(+2.93%)
Mar 13, 2018
45.00
45.00
45.00
0
-0.41(-0.90%)
Mar 12, 2018
45.41
45.41
45.41
45.41
847
+0.00(+0.00%)
Mar 09, 2018
45.72
45.72
45.41
45.41
943
+1.04(+2.34%)
Mar 07, 2018
44.37
44.37
44.37
50
+0.57(+1.30%)
Mar 05, 2018
43.80
43.80
43.80
190
-0.82(-1.84%)
Mar 02, 2018
43.62
44.62
43.62
44.62
1,000
+0.72(+1.64%)
Mar 01, 2018
43.90
43.90
43.90
43.90
845
-1.60(-3.52%)
Feb 28, 2018
45.50
45.50
45.50
45.50
1,500
+0.25(+0.55%)
Feb 27, 2018
45.13
45.25
45.13
45.25
2,190
-0.26(-0.57%)
Feb 26, 2018
45.51
45.51
45.51
45.51
445
+0.61(+1.36%)
Feb 23, 2018
44.90
44.90
44.90
44.90
670
-0.37(-0.82%)
Feb 20, 2018
45.27
45.27
45.27
0
-1.01(-2.18%)
Feb 16, 2018
46.28
46.28
46.28
0
+0.73(+1.60%)
Feb 15, 2018
45.55
45.55
45.55
45.55
200
+0.71(+1.58%)
Feb 14, 2018
43.95
44.84
43.84
44.84
300
+0.60(+1.35%)
Feb 13, 2018
44.06
44.24
44.06
44.24
5,606
-0.22(-0.50%)
Feb 12, 2018
44.05
44.62
43.82
44.46
1,150
-0.01(-0.01%)
Feb 09, 2018
43.88
44.47
43.20
44.47
4,708
-0.53(-1.18%)
Feb 08, 2018
45.00
45.00
45.00
45.00
2,805
-0.46(-1.01%)
Feb 07, 2018
45.46
45.46
45.46
45.46
730
-0.06(-0.13%)
Feb 06, 2018
44.79
45.52
44.77
45.52
850
+0.34(+0.75%)
Feb 05, 2018
49.81
45.18
45.18
2,054
-4.63(-9.30%)
Feb 01, 2018
49.81
49.81
49.81
0
+0.52(+1.05%)
Jan 29, 2018
49.29
49.29
49.29
0
+0.30(+0.61%)
Jan 26, 2018
48.94
49.45
48.94
48.99
1,235
+0.04(+0.08%)
Jan 25, 2018
48.95
48.95
48.95
48.95
948
-1.37(-2.72%)
Jan 24, 2018
50.32
50.32
50.32
50.32
100
+1.38(+2.82%)
Jan 17, 2018
48.94
48.94
48.94
20
+0.27(+0.55%)
Jan 16, 2018
48.67
48.67
48.67
48.67
1,000
+0.48(+1.00%)
Jan 12, 2018
48.19
48.19
48.19
0
+0.38(+0.79%)
Jan 10, 2018
47.81
47.81
47.81
0
+0.02(+0.04%)
Jan 08, 2018
47.79
47.79
47.79
50
+0.37(+0.78%)
Jan 04, 2018
47.42
47.42
47.42
0
+1.32(+2.86%)
Jan 03, 2018
46.10
46.10
46.10
46.10
100
+0.45(+0.99%)
Jan 02, 2018
45.65
45.65
45.65
45.65
241
+0.35(+0.77%)
Dec 28, 2017
45.30
45.30
45.30
0
-0.20(-0.44%)
Dec 27, 2017
45.50
45.50
45.50
45.50
201
+0.15(+0.33%)
Dec 26, 2017
45.18
45.35
45.18
45.35
850
-0.50(-1.09%)
Dec 21, 2017
45.85
45.85
45.85
0
+0.36(+0.79%)
Dec 20, 2017
45.49
45.49
45.49
45.49
676
-0.43(-0.94%)
Dec 18, 2017
45.92
45.92
45.92
0
+0.57(+1.26%)
Dec 15, 2017
45.35
45.35
45.35
45.35
600
-0.24(-0.53%)
Dec 14, 2017
46.00
46.00
45.59
45.59
1,011
-0.41(-0.89%)
Dec 12, 2017
46.00
46.00
46.00
70
+0.26(+0.57%)
Dec 07, 2017
45.74
45.74
45.74
0
-1.36(-2.89%)
Dec 04, 2017
47.10
47.10
47.10
0
+1.68(+3.70%)
Dec 01, 2017
45.55
45.55
45.42
45.42
5,700
-1.48(-3.16%)
Nov 29, 2017
46.90
46.90
46.90
0
-0.41(-0.87%)
Nov 28, 2017
47.31
47.31
47.31
47.31
151
-0.16(-0.34%)
Nov 27, 2017
47.47
47.47
47.47
47.47
115
-0.12(-0.25%)
Nov 16, 2017
47.59
47.59
47.59
0
+0.15(+0.31%)
Nov 13, 2017
47.45
47.45
47.45
0
-1.46(-3.00%)
Nov 07, 2017
48.91
48.91
48.91
0
-0.34(-0.69%)
Nov 03, 2017
49.25
49.25
49.25
0
-0.14(-0.28%)
Nov 01, 2017
49.39
49.39
49.39
0
-0.50(-1.00%)
Oct 26, 2017
49.89
49.89
49.89
0
-0.14(-0.28%)
Oct 24, 2017
50.03
50.03
50.03
379
-0.51(-1.01%)
Oct 23, 2017
50.54
50.54
50.54
50.54
256
-0.70(-1.37%)
Oct 11, 2017
51.24
51.24
51.24
0
+0.24(+0.47%)
Oct 09, 2017
51.00
51.00
51.00
640
+0.16(+0.31%)
Oct 06, 2017
50.48
50.84
50.48
50.84
2,025
+0.05(+0.10%)
Oct 05, 2017
51.00
51.00
50.79
50.79
678
+0.32(+0.63%)
Oct 04, 2017
50.47
50.47
50.47
50.47
100
+0.18(+0.36%)
Oct 03, 2017
50.29
50.29
50.29
50.29
200
+1.29(+2.63%)
Sep 29, 2017
49.00
49.00
49.00
0
+0.55(+1.14%)
Sep 27, 2017
48.45
48.45
48.45
0
+0.30(+0.62%)
Sep 25, 2017
48.15
48.15
48.15
0
-0.54(-1.11%)
Sep 22, 2017
48.69
48.69
48.69
48.69
225
+0.19(+0.39%)
Sep 21, 2017
48.51
48.51
48.50
48.50
1,000
-0.08(-0.16%)
Sep 20, 2017
48.58
48.58
48.58
48.58
100
+0.33(+0.68%)
Sep 19, 2017
48.20
48.25
48.20
48.25
1,525
+0.25(+0.52%)
Sep 18, 2017
48.00
48.00
48.00
48.00
1,000
+0.29(+0.61%)
Sep 13, 2017
47.71
47.71
47.71
0
+1.06(+2.27%)
Sep 11, 2017
46.65
46.65
46.65
0
+0.69(+1.50%)
Sep 07, 2017
45.96
45.96
45.96
85
-0.85(-1.82%)
Sep 05, 2017
46.81
46.81
46.81
0
+0.29(+0.62%)
Aug 31, 2017
46.52
46.52
46.52
0
+0.25(+0.54%)
Aug 30, 2017
46.27
46.27
46.27
46.27
100
-0.08(-0.17%)
Aug 25, 2017
46.35
46.35
46.35
0
-0.36(-0.77%)
Aug 22, 2017
46.71
46.71
46.71
0
-0.07(-0.15%)
Aug 16, 2017
46.78
46.78
46.78
0
-0.19(-0.40%)
Aug 15, 2017
46.75
46.97
46.75
46.97
520
-0.78(-1.63%)
Aug 08, 2017
47.75
47.75
47.75
0
+0.26(+0.55%)
Aug 04, 2017
47.49
47.49
47.49
61
-0.25(-0.52%)
Aug 02, 2017
47.74
47.74
47.74
0
+0.06(+0.13%)
Aug 01, 2017
48.07
48.07
47.68
47.68
397
+0.15(+0.32%)
Jul 27, 2017
47.53
47.53
47.53
2
-0.02(-0.04%)
Jul 24, 2017
47.55
47.55
47.55
0
-1.13(-2.32%)
Jul 20, 2017
48.68
48.68
48.68
0
+0.47(+0.97%)
Jul 19, 2017
48.21
48.21
48.21
48.21
100
+0.27(+0.56%)
Jul 18, 2017
47.94
47.94
47.94
47.94
704
-1.16(-2.36%)
Jul 17, 2017
49.08
49.10
49.08
49.10
1,216
+0.16(+0.33%)
Jul 14, 2017
48.94
48.94
48.94
48.94
205
-0.09(-0.18%)
Jul 12, 2017
49.03
49.03
49.03
0
+0.89(+1.85%)
Jul 10, 2017
48.14
48.14
48.14
50
+0.26(+0.54%)
Jul 07, 2017
47.90
47.90
47.84
47.88
468
-0.12(-0.25%)
Jul 06, 2017
48.00
48.00
48.00
48.00
325
-0.08(-0.17%)
Jul 05, 2017
48.07
48.08
47.93
48.08
680
-0.49(-1.01%)
Jul 03, 2017
48.54
48.57
48.54
48.57
1,000
+0.07(+0.14%)
Jun 28, 2017
48.50
48.50
48.50
248
+0.50(+1.04%)
Jun 26, 2017
48.00
48.00
48.00
0
+0.42(+0.88%)
Jun 21, 2017
47.58
47.58
47.58
0
-0.42(-0.88%)
Jun 20, 2017
48.00
48.00
48.00
48.00
200
+0.07(+0.15%)
Jun 19, 2017
47.88
47.93
47.88
47.93
1,885
+0.97(+2.06%)
Jun 16, 2017
47.06
47.20
46.96
46.96
5,600
+0.19(+0.41%)
Jun 14, 2017
46.77
46.77
46.77
0
-0.04(-0.09%)
Jun 13, 2017
46.81
46.81
46.81
46.81
125
+0.71(+1.54%)
Jun 08, 2017
46.10
46.10
46.10
0
-0.21(-0.45%)
Jun 07, 2017
46.31
46.31
46.31
46.31
125
+0.03(+0.06%)
Jun 01, 2017
46.28
46.28
46.28
45
+0.66(+1.45%)
May 26, 2017
45.62
45.62
45.62
0
+0.28(+0.62%)
May 22, 2017
45.34
45.34
45.34
0
-0.42(-0.92%)
May 19, 2017
45.64
45.76
45.64
45.76
353
+0.14(+0.31%)
May 17, 2017
45.62
45.62
45.62
0
-1.36(-2.89%)
May 15, 2017
46.98
46.98
46.98
4
+0.92(+2.00%)
May 11, 2017
46.06
46.06
46.06
0
+0.11(+0.24%)
May 10, 2017
46.05
46.05
45.95
45.95
210
-0.55(-1.18%)
May 09, 2017
46.45
46.50
46.45
46.50
600
+0.49(+1.06%)
May 05, 2017
46.01
46.01
46.01
0
-0.21(-0.45%)
May 02, 2017
46.22
46.22
46.22
0
+0.22(+0.47%)
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
.