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 29, 2022
19.43
19.43
19.43
19.43
300
+0.22(+1.15%)
Apr 28, 2022
19.35
19.35
18.90
19.21
1,797
+0.21(+1.08%)
Apr 27, 2022
19.03
19.03
19.00
19.00
2,200
-0.60(-3.06%)
Apr 26, 2022
19.60
19.60
19.60
19.60
100
-0.31(-1.56%)
Apr 25, 2022
20.00
20.00
19.85
19.91
2,165
-2.31(-10.40%)
Apr 21, 2022
22.22
44
-0.03(-0.13%)
Apr 20, 2022
22.08
22.25
22.08
22.25
2,010
+0.53(+2.45%)
Apr 19, 2022
21.72
21.72
21.72
21.72
267
-0.83(-3.69%)
Apr 18, 2022
22.55
22.55
22.55
22.55
236
+0.50(+2.27%)
Apr 13, 2022
22.05
99
+0.00(+0.00%)
Apr 11, 2022
22.05
8,541
-0.68(-2.99%)
Apr 08, 2022
22.00
22.73
22.00
22.73
970
+0.83(+3.79%)
Apr 07, 2022
22.33
22.33
21.90
21.90
1,840
-0.31(-1.39%)
Apr 06, 2022
21.90
22.21
21.84
22.21
2,524
+0.31(+1.41%)
Apr 05, 2022
21.90
21.90
21.80
21.90
3,300
-0.13(-0.59%)
Apr 04, 2022
22.03
22.03
22.03
22.03
538
+0.49(+2.27%)
Mar 31, 2022
21.54
0
-0.34(-1.55%)
Mar 29, 2022
21.88
36
+0.05(+0.23%)
Mar 28, 2022
21.83
21.83
21.83
21.83
18,305
+0.20(+0.92%)
Mar 24, 2022
21.63
50
-0.51(-2.30%)
Mar 23, 2022
22.14
22.14
22.14
22.14
328
+0.08(+0.36%)
Mar 22, 2022
22.06
22.06
22.06
22.06
520
+0.12(+0.55%)
Mar 21, 2022
21.94
21.94
21.94
21.94
140
+1.87(+9.32%)
Mar 15, 2022
20.07
0
-0.33(-1.62%)
Mar 14, 2022
20.74
20.74
20.40
20.40
6,692
+0.80(+4.07%)
Mar 10, 2022
19.60
21,255
-0.14(-0.70%)
Mar 09, 2022
19.00
19.74
19.00
19.74
376
+1.49(+8.16%)
Mar 08, 2022
19.00
19.10
18.25
18.25
20,389
+0.25(+1.39%)
Mar 07, 2022
18.35
18.35
18.00
18.00
1,272
-0.01(-0.06%)
Mar 04, 2022
18.01
18.01
18.01
18.01
238
-1.14(-5.95%)
Mar 03, 2022
19.67
19.95
19.15
19.15
5,740
-0.60(-3.04%)
Mar 02, 2022
19.80
19.80
19.75
19.75
6,400
+0.00(+0.00%)
Mar 01, 2022
19.75
19.75
19.75
19.75
231
+0.02(+0.10%)
Feb 28, 2022
19.73
19.73
19.73
19.73
260
-0.62(-3.05%)
Feb 25, 2022
20.35
20.35
20.35
20.35
300
+0.34(+1.68%)
Feb 24, 2022
19.40
20.01
19.35
20.01
2,850
-0.75(-3.60%)
Feb 23, 2022
20.76
20.76
20.76
20.76
3,441
-0.21(-1.03%)
Feb 18, 2022
20.98
48
-0.12(-0.59%)
Feb 17, 2022
21.25
21.25
21.10
21.10
700
-0.15(-0.71%)
Feb 15, 2022
21.25
10
-0.05(-0.23%)
Feb 14, 2022
21.00
21.30
21.00
21.30
6,210
-0.30(-1.39%)
Feb 11, 2022
21.70
21.70
21.60
21.60
1,334
-0.30(-1.37%)
Feb 10, 2022
21.90
21.90
21.90
21.90
600
-0.10(-0.45%)
Feb 04, 2022
22.00
0
-0.10(-0.45%)
Feb 02, 2022
22.05
22.10
22.05
22.10
1,277
+0.34(+1.55%)
Feb 01, 2022
21.76
21.76
21.76
21.76
121,934
+0.36(+1.69%)
Jan 31, 2022
21.40
21.40
21.40
21.40
136
+0.40(+1.90%)
Jan 28, 2022
21.00
21.00
21.00
21.00
778
-0.78(-3.58%)
Jan 26, 2022
21.78
0
+0.65(+3.08%)
Jan 25, 2022
21.13
21.13
21.13
21.13
160
+0.26(+1.25%)
Jan 24, 2022
20.87
20.87
20.85
20.87
611
-1.07(-4.88%)
Jan 21, 2022
22.31
22.31
21.94
21.94
350
-0.97(-4.23%)
Jan 19, 2022
22.91
34
+0.37(+1.64%)
Jan 18, 2022
22.33
22.56
22.33
22.54
2,038
-0.56(-2.42%)
Jan 14, 2022
23.10
0
-1.40(-5.71%)
Jan 13, 2022
24.50
24.50
24.50
24.50
1,650
+0.57(+2.37%)
Jan 12, 2022
23.93
23.93
23.93
23.93
130
+0.38(+1.62%)
Jan 10, 2022
23.55
23.55
23.55
0
-1.45(-5.80%)
Jan 07, 2022
25.00
25.00
25.00
25.00
2,401
-1.00(-3.85%)
Jan 06, 2022
25.91
26.00
25.86
26.00
2,600
-0.13(-0.50%)
Jan 05, 2022
25.40
26.13
25.40
26.13
500
+0.61(+2.40%)
Jan 04, 2022
25.52
25.52
25.52
25.52
1,000
+0.23(+0.89%)
Jan 03, 2022
25.29
25.29
25.29
25.29
4,469
+0.09(+0.37%)
Dec 31, 2021
25.20
25.20
25.20
25.20
1,715
-0.46(-1.77%)
Dec 30, 2021
25.66
25.66
25.17
25.66
6,552
+0.52(+2.07%)
Dec 29, 2021
25.15
25.15
25.14
25.14
1,304
+0.09(+0.35%)
Dec 28, 2021
25.05
25.05
25.05
25.05
100
-0.02(-0.10%)
Dec 27, 2021
25.07
25.07
25.07
25.07
1,000
+1.32(+5.57%)
Dec 23, 2021
23.78
23.78
23.75
23.75
25,126
+0.11(+0.45%)
Dec 22, 2021
23.64
23.64
23.64
23.64
1,076
-0.08(-0.35%)
Dec 17, 2021
23.73
23.73
23.73
1
-0.22(-0.93%)
Dec 14, 2021
23.95
23.95
23.95
22
-0.05(-0.21%)
Dec 13, 2021
24.00
24.00
24.00
24.00
200
-0.03(-0.11%)
Dec 10, 2021
24.00
24.03
24.00
24.03
3,390
-0.09(-0.36%)
Dec 08, 2021
24.11
24.11
24.11
0
+0.03(+0.14%)
Dec 07, 2021
23.98
24.08
23.98
24.08
2,040
+0.67(+2.86%)
Dec 06, 2021
23.41
23.41
23.40
23.41
587
-0.16(-0.66%)
Dec 02, 2021
23.57
23.57
23.57
82
-0.09(-0.37%)
Dec 01, 2021
23.65
23.65
23.65
23.65
105,410
+0.74(+3.25%)
Nov 30, 2021
23.44
23.08
22.91
22.91
29,074
-0.17(-0.74%)
Nov 29, 2021
23.08
23.08
23.08
23.08
135
-1.08(-4.47%)
Nov 22, 2021
24.16
24.16
24.16
4
+0.10(+0.43%)
Nov 19, 2021
24.00
24.06
24.00
24.06
2,689
-0.44(-1.81%)
Nov 18, 2021
24.50
24.50
23.92
24.50
1,793
+0.00(+0.00%)
Nov 17, 2021
24.48
24.84
24.45
24.50
5,769
+0.27(+1.11%)
Nov 16, 2021
24.25
24.25
24.23
24.23
682
-0.27(-1.10%)
Nov 15, 2021
24.55
24.55
24.50
24.50
883
+0.53(+2.20%)
Nov 09, 2021
23.97
23.97
23.97
23.97
588
-0.48(-1.95%)
Nov 05, 2021
24.45
24.45
24.45
0
+0.08(+0.32%)
Nov 04, 2021
24.39
24.39
24.32
24.37
457
+0.42(+1.76%)
Nov 02, 2021
23.95
23.95
23.95
0
+0.35(+1.48%)
Nov 01, 2021
23.60
23.60
23.60
23.60
16,808
+0.50(+2.17%)
Oct 25, 2021
23.10
23.10
23.10
3,072
+0.19(+0.84%)
Oct 19, 2021
22.91
22.91
22.91
40
+0.41(+1.81%)
Oct 18, 2021
22.50
22.50
22.44
22.50
751
-0.57(-2.47%)
Oct 14, 2021
23.07
23.07
23.07
0
+2.36(+11.40%)
Oct 08, 2021
20.71
20.71
20.71
0
-0.27(-1.29%)
Oct 07, 2021
21.08
21.30
20.98
20.98
335
-0.09(-0.42%)
Oct 06, 2021
21.07
21.07
21.07
21.07
346
-0.38(-1.78%)
Oct 04, 2021
21.45
21.45
21.45
124
-0.55(-2.50%)
Sep 28, 2021
22.00
22.00
22.00
173
-0.50(-2.22%)
Sep 27, 2021
22.35
22.65
22.35
22.50
2,631
+0.34(+1.53%)
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
22.09
22.35
22.09
22.09
5,246
-0.63(-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
23.68
23.80
23.57
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%)
Jul 01, 2021
22.75
22.75
22.75
165
-0.43(-1.86%)
Jun 30, 2021
23.50
23.50
23.18
23.18
1,514
-0.17(-0.73%)
Jun 25, 2021
23.35
23.35
23.35
94
+0.23(+0.97%)
Jun 24, 2021
23.12
23.12
23.12
23.12
799
-0.12(-0.54%)
Jun 23, 2021
23.28
23.28
23.25
23.25
3,800
-0.20(-0.85%)
Jun 22, 2021
23.45
23.45
23.45
23.45
2,203
+0.65(+2.85%)
Jun 18, 2021
22.80
22.80
22.80
83
-0.70(-2.98%)
Jun 16, 2021
23.50
23.50
23.50
130
+0.08(+0.33%)
Jun 15, 2021
23.42
23.42
23.42
23.42
7,566
-0.53(-2.20%)
Jun 14, 2021
23.10
23.95
23.10
23.95
3,184
+0.42(+1.77%)
Jun 11, 2021
23.69
23.69
23.53
23.53
530
+0.13(+0.57%)
Jun 10, 2021
23.40
23.50
23.40
23.40
1,214
-0.13(-0.55%)
Jun 09, 2021
23.66
23.66
23.53
23.53
2,344
+0.30(+1.29%)
Jun 08, 2021
23.71
23.71
23.23
23.23
6,431
-0.30(-1.27%)
Jun 04, 2021
23.53
23.53
23.53
353
+0.43(+1.86%)
Jun 03, 2021
23.10
23.10
23.10
23.10
1,200
-0.21(-0.90%)
Jun 02, 2021
23.31
23.31
23.31
23.31
290
+0.31(+1.35%)
Jun 01, 2021
23.40
23.40
23.00
23.00
727
-0.25(-1.08%)
May 28, 2021
23.00
23.25
23.00
23.25
654
+0.50(+2.20%)
May 27, 2021
22.75
22.75
22.75
22.75
758
-0.50(-2.15%)
May 26, 2021
22.93
23.25
22.50
23.25
1,165
+0.52(+2.27%)
May 24, 2021
22.73
22.73
22.73
626
-0.77(-3.26%)
May 21, 2021
23.50
23.50
23.50
23.50
379
-0.26(-1.09%)
May 20, 2021
23.25
23.76
22.73
23.76
2,022
+0.47(+2.02%)
May 19, 2021
23.10
23.38
22.40
23.29
9,683
-66.24(-73.98%)
May 18, 2021
87.83
90.00
87.83
89.53
1,769
+1.65(+1.87%)
May 17, 2021
87.88
87.88
87.88
87.88
194
+0.38(+0.43%)
May 14, 2021
88.08
88.08
87.50
87.50
1,130
+3.08(+3.65%)
May 13, 2021
82.48
84.42
82.48
84.42
1,324
+1.07(+1.28%)
May 12, 2021
84.45
85.20
83.35
83.35
731
-1.70(-2.00%)
May 11, 2021
85.05
85.05
85.05
85.05
353
+0.61(+0.72%)
May 06, 2021
84.44
84.44
84.44
182
-0.56(-0.66%)
May 04, 2021
85.00
85.00
85.00
0
-0.55(-0.64%)
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
.