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

Investors Ab (OP: IVSBF )

25.88 UNCHANGED
Streaming Delayed Price Updated: 1:15 PM EDT, May 10, 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 (%)
Jul 29, 2016 34.31 34.31 34.31 34.31 1,850 +0.36(+1.06%)
Jul 28, 2016 33.95 33.95 33.95 33.95 229 -0.26(-0.76%)
Jul 26, 2016 34.21 34.21 34.21 0 -0.44(-1.27%)
Jul 25, 2016 34.50 34.65 34.39 34.65 965 +0.67(+1.97%)
Jul 22, 2016 33.98 33.98 33.98 33.98 650 -0.17(-0.50%)
Jul 21, 2016 34.15 34.15 34.15 34.15 1,000 +0.01(+0.03%)
Jul 20, 2016 34.14 34.14 34.14 34.14 175 +1.12(+3.39%)
Jul 19, 2016 33.02 33.02 33.02 33.02 283 +0.31(+0.95%)
Jul 18, 2016 32.71 32.71 32.71 32.71 530 -0.23(-0.70%)
Jul 15, 2016 33.34 33.34 32.94 32.94 3,906 -0.34(-1.02%)
Jul 14, 2016 33.28 33.28 33.28 33.28 390 +0.53(+1.62%)
Jul 13, 2016 32.75 32.75 32.75 32.75 400 -0.10(-0.30%)
Jul 12, 2016 32.85 32.85 32.85 32.85 172 +1.20(+3.79%)
Jul 07, 2016 31.65 31.65 31.65 60 -0.60(-1.86%)
Jul 05, 2016 32.25 32.25 32.25 32.25 276 -1.39(-4.13%)
Jul 01, 2016 33.64 33.64 33.64 0 +0.91(+2.78%)
Jun 30, 2016 32.61 32.73 32.61 32.73 2,248 +0.03(+0.09%)
Jun 29, 2016 32.56 32.93 32.07 32.70 4,587 +2.45(+8.10%)
Jun 27, 2016 30.25 30.25 30.25 0 -1.75(-5.47%)
Jun 24, 2016 31.76 32.00 31.76 32.00 281 -1.79(-5.30%)
Jun 22, 2016 33.79 33.79 33.79 0 +0.31(+0.93%)
Jun 21, 2016 33.48 33.48 33.48 33.48 567 -0.13(-0.39%)
Jun 20, 2016 33.61 33.61 33.61 33.61 101 +1.70(+5.33%)
Jun 16, 2016 31.91 31.91 31.91 0 -0.09(-0.28%)
Jun 15, 2016 31.82 32.09 31.81 32.00 1,374 +0.40(+1.27%)
Jun 14, 2016 32.03 32.03 31.60 31.60 3,500 -1.37(-4.16%)
Jun 13, 2016 32.97 32.97 32.97 32.97 950 -0.39(-1.17%)
Jun 10, 2016 33.56 33.56 33.35 33.36 1,950 -1.64(-4.69%)
Jun 08, 2016 35.00 35.00 35.00 0 +0.55(+1.60%)
Jun 06, 2016 34.45 34.45 34.45 0 +0.10(+0.29%)
Jun 03, 2016 34.95 35.01 34.35 34.35 15,280 +0.13(+0.38%)
Jun 02, 2016 34.27 34.27 34.22 34.22 1,189 -0.52(-1.50%)
Jun 01, 2016 34.74 34.74 34.74 34.74 100 -0.60(-1.70%)
May 27, 2016 35.34 35.34 35.34 0 -0.01(-0.03%)
May 26, 2016 35.35 35.35 35.35 35.35 195 +0.50(+1.43%)
May 25, 2016 34.85 34.85 34.85 34.85 130 +0.74(+2.17%)
May 24, 2016 34.11 34.11 34.11 34.11 100 +0.38(+1.13%)
May 20, 2016 33.73 33.73 33.73 0 +0.14(+0.42%)
May 16, 2016 33.59 33.59 33.59 16 +0.48(+1.45%)
May 13, 2016 33.05 33.11 33.05 33.11 200 +0.28(+0.85%)
May 12, 2016 33.67 33.67 32.83 32.83 3,388 -0.76(-2.26%)
May 11, 2016 33.34 33.60 33.34 33.59 7,005 -1.41(-4.03%)
May 09, 2016 35.00 35.00 35.00 0 +0.35(+1.01%)
May 05, 2016 34.65 34.65 34.65 23,634 -0.25(-0.72%)
May 04, 2016 34.53 35.39 34.44 34.90 9,260 -0.85(-2.38%)
May 03, 2016 35.80 35.80 35.75 35.75 1,050 -2.19(-5.77%)
Apr 27, 2016 37.94 37.94 37.94 39 +0.23(+0.61%)
Apr 25, 2016 37.71 37.71 37.71 38 -0.36(-0.95%)
Apr 21, 2016 38.07 38.07 38.07 45 +1.17(+3.17%)
Apr 15, 2016 36.90 36.90 36.90 0 -0.03(-0.08%)
Apr 14, 2016 36.93 36.93 36.93 36.93 2,103 +0.12(+0.33%)
Apr 13, 2016 36.81 36.81 36.81 36.81 357 +0.68(+1.88%)
Apr 12, 2016 36.13 36.13 36.13 36.13 350 -0.05(-0.14%)
Apr 11, 2016 35.77 36.18 35.77 36.18 1,075 +1.03(+2.93%)
Apr 08, 2016 35.44 35.44 35.15 35.15 2,506 -0.30(-0.85%)
Apr 04, 2016 35.45 35.45 35.45 0 +0.20(+0.57%)
Mar 31, 2016 35.25 35.25 35.25 21 -0.45(-1.26%)
Mar 30, 2016 35.70 35.70 35.70 35.70 5,800 +1.47(+4.29%)
Mar 29, 2016 34.15 34.23 34.15 34.23 501 +0.08(+0.23%)
Mar 24, 2016 34.15 34.15 34.15 0 -1.10(-3.12%)
Mar 18, 2016 35.25 35.25 35.25 0 +0.44(+1.26%)
Mar 17, 2016 34.81 34.81 34.81 34.81 742 +0.06(+0.17%)
Mar 16, 2016 34.65 34.75 34.65 34.75 1,000 -0.21(-0.60%)
Mar 15, 2016 34.91 34.96 34.91 34.96 1,500 -0.03(-0.09%)
Mar 14, 2016 34.99 34.99 34.99 34.99 596 +1.16(+3.43%)
Mar 07, 2016 33.83 33.83 33.83 0 -0.39(-1.14%)
Mar 04, 2016 34.22 34.22 34.22 34.22 776 +0.47(+1.39%)
Mar 03, 2016 33.75 33.75 33.75 33.75 1,425 +0.13(+0.39%)
Mar 02, 2016 33.62 33.62 33.62 33.62 100 -0.13(-0.39%)
Mar 01, 2016 33.20 33.75 33.20 33.75 1,484 +0.59(+1.78%)
Feb 29, 2016 33.18 33.18 33.16 33.16 450 +0.00(+0.00%)
Feb 26, 2016 33.16 33.16 33.16 33.16 298 +0.42(+1.28%)
Feb 25, 2016 32.56 32.74 32.56 32.74 606 +0.41(+1.27%)
Feb 24, 2016 32.33 32.33 32.33 32.33 2,500 -1.31(-3.89%)
Feb 22, 2016 33.64 33.64 33.64 0 +2.93(+9.54%)
Feb 11, 2016 30.71 30.71 30.71 0 -0.79(-2.51%)
Feb 10, 2016 31.50 31.50 31.50 31.50 1,200 +0.73(+2.37%)
Feb 09, 2016 30.61 30.89 30.61 30.77 4,477 +0.22(+0.72%)
Feb 08, 2016 31.45 31.45 30.55 30.55 2,200 -1.60(-4.98%)
Feb 05, 2016 32.15 32.15 32.15 32.15 300 -0.35(-1.08%)
Feb 04, 2016 32.50 32.50 32.50 32.50 100 -0.71(-2.14%)
Feb 01, 2016 33.21 33.21 33.21 0 +0.11(+0.33%)
Jan 29, 2016 33.10 33.10 33.10 33.10 1,000 -0.35(-1.05%)
Jan 27, 2016 33.45 33.45 33.45 0 +0.01(+0.01%)
Jan 26, 2016 33.26 33.45 33.26 33.45 1,146 +0.16(+0.47%)
Jan 22, 2016 33.29 33.29 33.29 74 +1.10(+3.42%)
Jan 21, 2016 32.15 32.19 32.15 32.19 760 +0.45(+1.42%)
Jan 20, 2016 32.06 32.06 31.74 31.74 2,027 -1.35(-4.09%)
Jan 19, 2016 33.09 33.09 33.09 33.09 200 -1.60(-4.60%)
Jan 12, 2016 34.69 34.69 34.69 0 +0.84(+2.48%)
Jan 11, 2016 33.94 33.94 33.85 33.85 514 -0.46(-1.34%)
Jan 08, 2016 34.43 34.43 34.31 34.31 2,113 +0.36(+1.06%)
Jan 07, 2016 34.00 34.00 33.95 33.95 600 -1.10(-3.14%)
Jan 04, 2016 35.05 35.05 35.05 0 -2.19(-5.88%)
Dec 29, 2015 37.24 37.24 37.24 0 +0.39(+1.06%)
Dec 28, 2015 36.85 36.85 36.85 36.85 586 -0.19(-0.51%)
Dec 24, 2015 37.04 37.04 37.04 0 +0.21(+0.58%)
Dec 23, 2015 36.83 36.83 36.83 36.83 19,096 +0.64(+1.76%)
Dec 17, 2015 36.19 36.19 36.19 0 +0.62(+1.74%)
Dec 16, 2015 35.57 35.57 35.57 35.57 6,670 -0.18(-0.50%)
Dec 15, 2015 35.60 35.75 35.75 35.75 1,517 +0.25(+0.70%)
Dec 11, 2015 35.50 35.50 35.50 0 -1.40(-3.79%)
Dec 10, 2015 36.90 36.90 36.90 36.90 405 +0.00(+0.00%)
Dec 09, 2015 36.90 36.90 36.90 36.90 195 -1.69(-4.38%)
Dec 02, 2015 38.59 38.59 38.59 0 +0.39(+1.02%)
Dec 01, 2015 38.44 38.44 38.20 38.20 635 +0.53(+1.41%)
Nov 27, 2015 37.67 37.67 37.67 0 +0.52(+1.40%)
Nov 25, 2015 37.15 37.15 37.15 0 +0.53(+1.45%)
Nov 24, 2015 36.77 36.77 36.62 36.62 5,225 -0.78(-2.09%)
Nov 19, 2015 37.40 37.40 37.40 40 -0.06(-0.16%)
Nov 17, 2015 37.46 37.46 37.46 0 +1.14(+3.14%)
Nov 16, 2015 36.37 36.37 36.27 36.32 1,154 -0.70(-1.89%)
Nov 11, 2015 37.02 37.02 37.02 0 +0.38(+1.05%)
Nov 10, 2015 36.75 36.75 36.63 36.63 1,171 -0.37(-0.99%)
Nov 06, 2015 37.00 37.00 37.00 0 +0.07(+0.20%)
Nov 05, 2015 36.93 36.93 36.93 36.93 398 -0.30(-0.82%)
Oct 28, 2015 37.23 37.23 37.23 0 +0.14(+0.38%)
Oct 26, 2015 37.09 37.09 37.09 35 -0.28(-0.75%)
Oct 23, 2015 37.32 37.50 37.32 37.37 5,050 +1.08(+2.98%)
Oct 20, 2015 36.29 36.29 36.29 0 -0.24(-0.66%)
Oct 19, 2015 36.56 36.56 36.53 36.53 825 -0.45(-1.22%)
Oct 16, 2015 36.98 36.98 36.98 36.98 250 +0.32(+0.88%)
Oct 14, 2015 36.66 36.66 36.66 0 +0.00(+0.00%)
Oct 13, 2015 36.66 36.66 36.66 36.66 100 -0.68(-1.83%)
Oct 12, 2015 37.17 37.62 37.17 37.34 1,622 +0.68(+1.85%)
Oct 06, 2015 36.66 36.66 36.66 0 +0.66(+1.85%)
Oct 05, 2015 36.00 36.00 36.00 36.00 405 +1.29(+3.72%)
Oct 02, 2015 34.71 34.71 34.71 34.71 375 +1.07(+3.18%)
Sep 29, 2015 33.64 33.64 33.64 0 +0.28(+0.84%)
Sep 28, 2015 33.36 33.36 33.36 33.36 375 -0.63(-1.86%)
Sep 23, 2015 33.99 33.99 33.99 0 -0.39(-1.13%)
Sep 22, 2015 34.38 34.38 34.38 34.38 175 -1.00(-2.83%)
Sep 21, 2015 35.41 35.41 35.38 35.38 500 -0.62(-1.72%)
Sep 18, 2015 35.96 36.00 35.96 36.00 250 -0.50(-1.37%)
Sep 17, 2015 36.50 36.50 36.50 36.50 116 -0.18(-0.49%)
Sep 11, 2015 36.68 36.68 36.68 12 -0.07(-0.19%)
Sep 10, 2015 36.75 36.75 36.75 36.75 150 +1.75(+5.00%)
Sep 04, 2015 35.00 35.00 35.00 75 -1.19(-3.30%)
Sep 03, 2015 36.22 36.22 36.19 36.19 875 +1.19(+3.41%)
Sep 02, 2015 35.00 35.00 35.00 35.00 750 -0.85(-2.37%)
Aug 31, 2015 35.85 35.85 35.85 0 -0.15(-0.42%)
Aug 28, 2015 36.00 36.00 36.00 36.00 103 +0.26(+0.72%)
Aug 27, 2015 35.74 35.74 35.74 35.74 300 +0.41(+1.17%)
Aug 26, 2015 35.40 35.50 35.33 35.33 1,222 -0.24(-0.67%)
Aug 24, 2015 35.57 35.57 35.57 0 -0.68(-1.88%)
Aug 21, 2015 36.25 36.25 36.25 36.25 114 -0.28(-0.77%)
Aug 20, 2015 36.53 36.53 36.53 36.53 450 -1.56(-4.10%)
Aug 18, 2015 38.09 38.09 38.09 0 -0.46(-1.19%)
Aug 14, 2015 38.55 38.55 38.55 0 -0.31(-0.80%)
Aug 10, 2015 38.86 38.86 38.86 0 +0.61(+1.59%)
Aug 06, 2015 38.25 38.25 38.25 0 +0.07(+0.19%)
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.