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

Investors Ab (OP: IVSBF )

25.30 UNCHANGED
Streaming Delayed Price Updated: 10:27 AM EDT, May 6, 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 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%)
May 01, 2017 46.00 46.00 46.00 46.00 375 +0.54(+1.19%)
Apr 27, 2017 45.46 45.46 45.46 28 -0.53(-1.15%)
Apr 26, 2017 46.00 46.04 45.99 45.99 3,370 +0.85(+1.88%)
Apr 24, 2017 45.14 45.14 45.14 0 +2.37(+5.54%)
Apr 21, 2017 42.89 42.89 42.77 42.77 930 -0.51(-1.18%)
Apr 20, 2017 43.20 43.39 43.20 43.28 1,190 +0.58(+1.36%)
Apr 18, 2017 42.70 42.70 42.70 0 +0.29(+0.68%)
Apr 17, 2017 42.41 42.41 42.41 42.41 635 +0.42(+1.00%)
Apr 13, 2017 42.33 42.33 41.99 41.99 2,590 -0.31(-0.73%)
Apr 12, 2017 42.73 42.88 42.30 42.30 2,011 -0.20(-0.47%)
Apr 10, 2017 42.50 42.50 42.50 0 +0.06(+0.14%)
Apr 06, 2017 42.44 42.44 42.44 0 -0.19(-0.45%)
Apr 05, 2017 42.60 42.63 42.60 42.63 1,325 +1.17(+2.82%)
Apr 03, 2017 41.46 41.46 41.46 0 -0.72(-1.71%)
Mar 31, 2017 42.16 42.18 42.16 42.18 2,028 +0.58(+1.39%)
Mar 30, 2017 41.60 41.60 41.60 41.60 700 +0.06(+0.14%)
Mar 29, 2017 41.70 41.70 41.46 41.54 540 +0.03(+0.07%)
Mar 28, 2017 41.55 41.55 41.51 41.51 2,584 +0.58(+1.42%)
Mar 27, 2017 40.93 40.93 40.93 40.93 120 -0.27(-0.66%)
Mar 24, 2017 41.20 41.20 41.20 41.20 2,146 -0.37(-0.89%)
Mar 21, 2017 41.57 41.57 41.57 0 +0.53(+1.29%)
Mar 15, 2017 41.04 41.04 41.04 0 +0.11(+0.27%)
Mar 13, 2017 40.93 40.93 40.93 0 +0.33(+0.81%)
Mar 10, 2017 40.52 40.60 40.52 40.60 48,677 +0.64(+1.60%)
Mar 09, 2017 39.96 39.96 39.96 39.96 4,247 +0.38(+0.96%)
Mar 08, 2017 39.58 39.58 39.58 39.58 150 -0.13(-0.33%)
Mar 02, 2017 39.71 39.71 39.71 50 -0.55(-1.37%)
Mar 01, 2017 40.16 40.26 40.12 40.26 15,524 +0.51(+1.28%)
Feb 27, 2017 39.75 39.75 39.75 132 -0.59(-1.46%)
Feb 21, 2017 40.34 40.34 40.34 0 -0.19(-0.46%)
Feb 17, 2017 40.53 40.53 40.53 0 +0.03(+0.07%)
Feb 16, 2017 40.50 40.50 40.50 40.50 774 +0.50(+1.25%)
Feb 15, 2017 39.90 40.00 39.90 40.00 539 +0.19(+0.48%)
Feb 01, 2017 39.81 39.81 39.81 0 -0.44(-1.09%)
Jan 30, 2017 40.25 40.25 40.25 545 +0.05(+0.12%)
Jan 27, 2017 40.20 40.20 40.20 40.20 310 +0.03(+0.07%)
Jan 26, 2017 40.17 40.17 40.17 40.17 229 +0.11(+0.27%)
Jan 25, 2017 40.06 40.06 40.06 40.06 431 +2.13(+5.62%)
Jan 19, 2017 37.93 37.93 37.93 865 +0.04(+0.11%)
Jan 18, 2017 37.89 37.89 37.89 37.89 758 +0.39(+1.04%)
Jan 06, 2017 37.50 37.50 37.50 0 +0.39(+1.05%)
Dec 30, 2016 37.11 37.11 37.11 0 +0.23(+0.62%)
Dec 28, 2016 36.88 36.88 36.88 3,330 -0.43(-1.15%)
Dec 27, 2016 37.31 37.31 37.31 37.31 3,420 +0.05(+0.15%)
Dec 23, 2016 37.26 37.26 37.26 0 +0.20(+0.53%)
Dec 21, 2016 37.06 37.06 37.06 0 +0.05(+0.14%)
Dec 20, 2016 36.77 37.01 36.77 37.01 500 +0.36(+0.98%)
Dec 19, 2016 36.65 36.65 36.65 36.65 114 -0.10(-0.27%)
Dec 14, 2016 36.75 36.75 36.75 0 -0.05(-0.14%)
Dec 13, 2016 37.19 37.19 36.80 36.80 2,278 +0.55(+1.52%)
Dec 12, 2016 36.25 36.25 36.25 36.25 200 +1.82(+5.29%)
Dec 05, 2016 34.43 34.43 34.43 95 +0.58(+1.71%)
Dec 02, 2016 34.09 34.12 33.85 33.85 1,794 +0.41(+1.23%)
Nov 30, 2016 33.44 33.44 33.44 0 +0.03(+0.09%)
Nov 23, 2016 33.41 33.41 33.41 0 +0.19(+0.57%)
Nov 22, 2016 33.22 33.22 33.22 33.22 1,268 -0.10(-0.30%)
Nov 18, 2016 33.32 33.32 33.32 0 +0.25(+0.76%)
Nov 16, 2016 33.07 33.07 33.07 1 -1.45(-4.20%)
Nov 11, 2016 34.52 34.52 34.52 0 -0.13(-0.38%)
Nov 10, 2016 34.70 34.70 34.65 34.65 1,000 +0.20(+0.58%)
Nov 09, 2016 34.45 34.45 34.45 34.45 832 -0.14(-0.40%)
Nov 08, 2016 34.79 34.81 34.48 34.59 9,327 +0.65(+1.92%)
Nov 04, 2016 33.94 33.94 33.94 0 -1.42(-4.02%)
Nov 01, 2016 35.36 35.36 35.36 0 -0.42(-1.17%)
Oct 27, 2016 35.78 35.78 35.78 0 -0.25(-0.69%)
Oct 21, 2016 36.03 36.03 36.03 0 +0.03(+0.08%)
Oct 20, 2016 36.00 36.00 36.00 36.00 500 -0.19(-0.53%)
Oct 18, 2016 36.19 36.19 36.19 0 +0.61(+1.71%)
Oct 17, 2016 35.58 35.58 35.58 35.58 289 +0.11(+0.31%)
Oct 13, 2016 35.47 35.47 35.47 0 -1.03(-2.82%)
Oct 03, 2016 36.50 36.50 36.50 0 +0.12(+0.33%)
Sep 30, 2016 36.38 36.38 36.38 36.38 193 +0.71(+1.99%)
Sep 29, 2016 35.67 35.67 35.67 35.67 163 -0.64(-1.76%)
Sep 28, 2016 36.31 36.31 36.31 36.31 202 +0.95(+2.69%)
Sep 27, 2016 35.36 35.36 35.36 35.36 241 -0.64(-1.78%)
Sep 26, 2016 36.00 36.00 36.00 36.00 13,575 -1.17(-3.15%)
Sep 22, 2016 37.17 37.17 37.17 0 +1.52(+4.26%)
Sep 15, 2016 35.65 35.65 35.65 0 +0.55(+1.57%)
Sep 14, 2016 35.10 35.10 35.10 35.10 294 -0.41(-1.15%)
Sep 13, 2016 35.51 35.51 35.51 35.51 216 +0.13(+0.37%)
Sep 12, 2016 35.38 35.38 35.38 35.38 152 +0.44(+1.26%)
Sep 01, 2016 34.94 34.94 34.94 0 -0.05(-0.14%)
Aug 31, 2016 34.99 34.99 34.99 34.99 315 -0.44(-1.24%)
Aug 30, 2016 35.43 35.43 35.43 35.43 100 +0.23(+0.65%)
Aug 29, 2016 35.20 35.20 35.20 35.20 400 -0.17(-0.48%)
Aug 18, 2016 35.37 35.37 35.37 15 +0.25(+0.71%)
Aug 16, 2016 35.12 35.12 35.12 0 -0.30(-0.84%)
Aug 12, 2016 35.42 35.42 35.42 0 +1.95(+5.83%)
Aug 03, 2016 33.47 33.47 33.47 0 -0.43(-1.25%)
Aug 01, 2016 33.90 33.90 33.90 0 -0.41(-1.21%)
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%)
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.