Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Investors Ab (OP: IVSBF )

24.67 +1.37 (+5.90%)
Streaming Delayed Price Updated: 3:03 PM EDT, Apr 30, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 41.25 41.25 41.25 41.25 2,000 +0.03(+0.07%)
May 30, 2018 41.65 41.65 41.22 41.22 9,938 -0.50(-1.19%)
May 29, 2018 41.72 41.72 41.72 41.72 339 -1.08(-2.53%)
May 24, 2018 42.80 42.80 42.80 0 +0.45(+1.05%)
May 23, 2018 42.35 42.35 42.35 42.35 360 -1.53(-3.49%)
May 22, 2018 44.03 44.33 43.88 43.88 2,486 +0.25(+0.57%)
May 18, 2018 43.63 43.63 43.63 0 -0.15(-0.34%)
May 17, 2018 43.32 43.78 43.32 43.78 205 +0.88(+2.05%)
May 16, 2018 42.90 42.90 42.90 42.90 478 -0.60(-1.38%)
May 15, 2018 43.24 43.50 43.22 43.50 1,350 +0.25(+0.58%)
May 14, 2018 43.50 43.50 43.25 43.25 891 +0.62(+1.45%)
May 03, 2018 42.63 42.63 42.63 905 -0.36(-0.84%)
May 02, 2018 43.44 43.57 42.99 42.99 4,450 -0.43(-0.99%)
May 01, 2018 43.58 43.58 43.42 43.42 1,769 -0.48(-1.09%)
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%)
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.