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

Investors Ab (OP: IVSBF )

24.99 UNCHANGED
Streaming Delayed Price Updated: 1:39 PM EDT, May 2, 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 27, 2022 18.79 0 +1.04(+5.86%)
May 26, 2022 17.75 17.75 17.75 17.75 112 +0.10(+0.57%)
May 25, 2022 17.80 17.80 17.59 17.65 1,898 -0.40(-2.22%)
May 24, 2022 18.05 18.05 18.05 18.05 18,000 +0.14(+0.81%)
May 23, 2022 18.04 18.04 17.91 17.91 1,328 -0.13(-0.75%)
May 20, 2022 18.04 18.04 18.04 18.04 7,615 +0.97(+5.67%)
May 19, 2022 17.07 17.07 17.07 17.07 207 -0.53(-3.00%)
May 18, 2022 17.60 17.60 17.60 17.60 232 +0.09(+0.51%)
May 13, 2022 17.51 0 +0.82(+4.90%)
May 12, 2022 16.69 16.69 16.50 16.69 2,140 -0.05(-0.29%)
May 11, 2022 17.25 17.37 16.74 16.74 21,477 +0.00(+0.00%)
May 10, 2022 16.85 16.91 16.66 16.74 13,728 -0.16(-0.95%)
May 09, 2022 17.00 17.00 16.88 16.90 82,806 -0.60(-3.43%)
May 06, 2022 17.50 17.50 17.50 17.50 2,104 -0.56(-3.10%)
May 05, 2022 18.06 18.25 18.06 18.06 769 -0.50(-2.70%)
May 04, 2022 18.56 18.56 18.56 18.56 304 -0.44(-2.31%)
May 03, 2022 18.89 19.00 18.40 19.00 3,400 +0.73(+4.00%)
May 02, 2022 18.37 18.90 18.27 18.27 1,684 -1.16(-5.95%)
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%)
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.