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

Investors Ab (OP: IVSBF )

25.30 +0.31 (+1.24%)
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 29, 2020 53.09 53.19 53.01 53.01 700 +0.51(+0.98%)
May 28, 2020 52.69 52.69 52.25 52.50 6,274 +1.13(+2.20%)
May 27, 2020 50.83 51.37 50.83 51.37 9,441 -0.13(-0.25%)
May 26, 2020 51.45 51.50 51.15 51.50 3,320 +2.25(+4.57%)
May 22, 2020 48.80 49.25 48.80 49.25 2,800 +0.33(+0.67%)
May 21, 2020 48.96 48.96 48.92 48.92 1,350 -0.96(-1.92%)
May 20, 2020 49.45 49.45 49.88 213 +0.43(+0.86%)
May 19, 2020 50.10 50.39 49.45 49.45 5,471 +1.45(+3.02%)
May 18, 2020 48.00 48.00 48.00 48.00 485 +2.11(+4.60%)
May 15, 2020 46.44 46.44 45.89 45.89 400 -1.61(-3.38%)
May 14, 2020 47.50 47.50 47.50 53 +0.00(+0.00%)
May 13, 2020 47.50 47.50 47.50 47.50 120 -0.82(-1.70%)
May 12, 2020 48.32 48.32 48.32 103 +0.00(+0.00%)
May 11, 2020 47.25 49.40 47.25 48.32 1,493 -0.68(-1.39%)
May 08, 2020 49.00 49.00 49.00 49.00 400 +0.58(+1.20%)
May 07, 2020 48.30 48.42 48.30 48.42 772 +0.92(+1.94%)
May 06, 2020 47.50 47.50 47.38 47.50 2,486 -0.33(-0.69%)
May 05, 2020 47.40 48.00 47.40 47.83 2,491 -0.02(-0.04%)
May 04, 2020 47.31 47.85 47.05 47.85 5,405 -2.40(-4.78%)
May 01, 2020 50.25 50.25 50.25 30 +0.00(+0.00%)
Apr 30, 2020 50.25 50.25 50.25 75 +0.00(+0.00%)
Apr 29, 2020 50.25 50.25 50.25 50.25 624 +1.52(+3.13%)
Apr 28, 2020 48.73 48.73 48.73 48.73 362 +0.88(+1.83%)
Apr 27, 2020 47.85 47.85 47.85 49 +0.00(+0.00%)
Apr 24, 2020 47.46 47.85 47.29 47.85 1,100 -0.82(-1.68%)
Apr 23, 2020 48.18 51.10 48.17 48.67 83,360 +1.08(+2.27%)
Apr 22, 2020 47.59 47.59 47.59 4 +0.00(+0.00%)
Apr 21, 2020 47.59 47.59 47.59 47.59 2,600 +1.35(+2.92%)
Apr 17, 2020 46.24 46.24 46.24 0 +0.00(+0.00%)
Apr 16, 2020 46.24 46.24 46.24 70 +0.00(+0.00%)
Apr 15, 2020 46.96 46.96 46.24 46.24 11,398 -2.26(-4.66%)
Apr 14, 2020 48.51 48.51 48.50 48.50 1,047 +3.25(+7.18%)
Apr 13, 2020 45.25 45.25 45.25 45.25 618 -0.16(-0.35%)
Apr 09, 2020 45.41 45.41 45.41 45.41 4,100 +0.41(+0.91%)
Apr 08, 2020 45.00 45.00 45.00 100 +0.00(+0.00%)
Apr 07, 2020 45.00 45.00 45.00 120 +0.00(+0.00%)
Apr 06, 2020 44.44 45.00 44.18 45.00 1,554 +2.31(+5.41%)
Apr 03, 2020 42.69 42.69 42.69 19 +0.00(+0.00%)
Apr 02, 2020 43.34 43.34 42.69 42.69 1,396 -1.31(-2.98%)
Apr 01, 2020 44.00 44.00 44.00 44.00 4,127 -0.06(-0.14%)
Mar 31, 2020 44.06 44.06 44.06 44.06 864 -0.69(-1.54%)
Mar 30, 2020 44.75 44.75 44.75 44.75 236 +1.09(+2.50%)
Mar 27, 2020 43.74 43.74 42.45 43.66 1,600 -0.79(-1.79%)
Mar 26, 2020 44.45 44.45 44.45 44.45 398 +4.14(+10.28%)
Mar 25, 2020 40.53 40.53 40.31 40.31 5,142 +0.88(+2.23%)
Mar 24, 2020 39.10 41.40 39.10 39.43 5,530 +2.62(+7.12%)
Mar 23, 2020 37.60 37.60 36.81 36.81 861 -0.79(-2.10%)
Mar 20, 2020 37.97 37.97 37.60 37.60 3,300 -2.05(-5.17%)
Mar 19, 2020 38.39 39.65 38.39 39.65 1,303 +3.80(+10.60%)
Mar 18, 2020 35.85 35.85 35.85 35.85 219 -3.42(-8.72%)
Mar 17, 2020 39.95 41.00 39.27 39.27 3,613 -0.41(-1.03%)
Mar 16, 2020 36.05 39.69 36.05 39.68 4,797 -2.17(-5.19%)
Mar 13, 2020 42.36 42.66 40.95 41.85 15,000 -0.15(-0.35%)
Mar 12, 2020 42.70 42.70 41.00 42.00 1,697 -6.25(-12.95%)
Mar 11, 2020 48.25 48.25 48.25 48.25 173 +0.00(+0.00%)
Mar 10, 2020 49.35 49.35 48.25 48.25 1,749 -0.60(-1.23%)
Mar 09, 2020 48.85 48.85 48.85 48.85 355 -2.80(-5.42%)
Mar 06, 2020 51.65 51.65 51.65 51.65 100 -0.55(-1.05%)
Mar 05, 2020 52.45 52.87 52.20 52.20 530 -0.65(-1.23%)
Mar 04, 2020 52.85 52.85 52.85 52.85 153 -0.79(-1.47%)
Mar 03, 2020 53.64 53.64 53.64 53.64 363 +3.09(+6.11%)
Mar 02, 2020 50.55 50.55 50.30 50.55 298 +1.84(+3.78%)
Feb 28, 2020 49.10 49.15 48.55 48.71 700 -2.19(-4.30%)
Feb 27, 2020 51.50 51.50 50.90 50.90 423 -1.96(-3.71%)
Feb 26, 2020 52.86 52.86 52.86 50 +0.00(+0.00%)
Feb 25, 2020 52.86 52.86 52.86 52.86 153 -1.14(-2.11%)
Feb 24, 2020 54.00 54.00 54.00 54.00 991 -2.80(-4.93%)
Feb 21, 2020 56.80 56.80 56.80 10 +0.00(+0.00%)
Feb 20, 2020 56.80 56.80 56.80 56.80 236 -0.85(-1.47%)
Feb 19, 2020 57.65 57.65 57.65 87 +0.00(+0.00%)
Feb 14, 2020 57.65 57.65 57.65 0 -0.11(-0.19%)
Feb 13, 2020 57.76 57.76 57.76 57.76 211 -0.59(-1.01%)
Feb 12, 2020 58.35 58.35 58.35 24 +0.00(+0.00%)
Feb 11, 2020 58.35 58.35 58.35 58.35 206 +1.07(+1.86%)
Feb 10, 2020 57.65 57.65 57.28 57.28 741 +0.00(+0.00%)
Feb 07, 2020 57.28 57.28 57.28 90 +0.00(+0.00%)
Feb 06, 2020 57.28 57.42 57.28 57.28 3,305 +0.63(+1.11%)
Feb 05, 2020 56.65 56.65 56.65 184 +0.00(+0.00%)
Feb 04, 2020 56.69 56.69 56.65 56.65 583 +2.05(+3.75%)
Feb 03, 2020 55.15 55.15 54.60 54.60 382 +0.15(+0.28%)
Jan 31, 2020 54.50 54.50 54.45 54.45 300 -0.90(-1.63%)
Jan 30, 2020 55.35 55.35 55.35 55.35 190 -0.53(-0.95%)
Jan 29, 2020 55.88 55.88 55.88 55.88 1,387 +0.13(+0.23%)
Jan 28, 2020 55.75 55.75 55.75 52 +0.00(+0.00%)
Jan 27, 2020 55.75 55.75 55.75 50 +0.00(+0.00%)
Jan 24, 2020 55.75 55.75 55.75 20 +0.00(+0.00%)
Jan 23, 2020 55.75 55.75 55.75 55.75 120 -0.50(-0.88%)
Jan 22, 2020 56.25 56.25 56.25 92 +0.00(+0.00%)
Jan 21, 2020 56.25 56.25 56.25 56.25 166 +0.17(+0.30%)
Jan 17, 2020 56.08 56.08 56.08 291 +0.00(+0.00%)
Jan 16, 2020 56.08 56.08 56.08 56.08 1,908 +1.18(+2.15%)
Jan 15, 2020 54.90 54.90 54.90 108 +0.00(+0.00%)
Jan 14, 2020 54.90 54.90 54.90 7 +0.00(+0.00%)
Jan 13, 2020 54.90 54.90 54.90 54.90 276 +0.15(+0.27%)
Jan 10, 2020 54.85 54.90 54.75 54.75 3,000 -0.33(-0.59%)
Jan 09, 2020 55.08 55.08 55.08 55.08 4,029 +0.48(+0.87%)
Jan 08, 2020 54.60 54.60 54.60 54.60 150 +0.15(+0.28%)
Jan 07, 2020 54.45 54.45 54.45 54.45 140 -1.02(-1.84%)
Jan 03, 2020 55.47 55.47 55.47 0 +0.00(+0.00%)
Jan 02, 2020 55.87 55.96 55.47 55.47 961 +0.31(+0.56%)
Dec 30, 2019 55.16 55.16 55.16 0 +0.00(+0.00%)
Dec 27, 2019 55.16 55.16 55.16 55.16 1,100 +0.11(+0.20%)
Dec 26, 2019 54.65 55.10 54.65 55.05 500 -0.10(-0.18%)
Dec 24, 2019 55.15 55.15 55.15 51 +0.00(+0.00%)
Dec 23, 2019 55.15 55.15 55.15 55.15 105 +0.40(+0.73%)
Dec 20, 2019 54.75 54.75 54.75 30 +0.00(+0.00%)
Dec 19, 2019 54.40 54.75 54.40 54.75 1,101 -0.55(-0.99%)
Dec 18, 2019 55.30 55.30 55.30 51 +0.00(+0.00%)
Dec 17, 2019 55.30 55.30 55.30 112 +0.00(+0.00%)
Dec 16, 2019 55.30 55.30 55.30 55.30 864 +0.55(+1.00%)
Dec 13, 2019 55.05 55.05 54.75 54.75 200 +0.00(+0.00%)
Dec 12, 2019 54.80 54.85 54.75 54.75 735 -0.15(-0.27%)
Dec 11, 2019 54.90 54.90 54.80 54.90 550 +1.29(+2.41%)
Dec 10, 2019 53.75 53.75 53.61 53.61 2,655 -0.09(-0.17%)
Dec 06, 2019 53.70 53.70 53.70 0 +1.04(+1.97%)
Dec 05, 2019 52.66 52.66 52.66 52.66 1,059 +1.11(+2.15%)
Dec 04, 2019 51.55 51.55 51.55 15 +0.00(+0.00%)
Dec 03, 2019 51.55 51.55 51.55 51.55 627 -0.45(-0.87%)
Dec 02, 2019 52.75 52.75 52.00 52.00 2,947 -1.10(-2.07%)
Nov 29, 2019 53.10 53.10 53.10 53.10 100 +1.79(+3.49%)
Nov 27, 2019 51.31 51.31 51.31 78 +0.00(+0.00%)
Nov 25, 2019 51.31 51.31 51.31 0 +0.00(+0.00%)
Nov 22, 2019 51.31 51.31 51.31 48 +0.00(+0.00%)
Nov 21, 2019 51.67 51.67 51.31 51.31 1,272 -0.77(-1.48%)
Nov 20, 2019 52.08 52.08 52.03 52.08 1,226 +0.03(+0.06%)
Nov 19, 2019 52.05 52.05 52.05 52.05 264 -0.48(-0.91%)
Nov 18, 2019 52.53 52.53 52.53 52.53 477 -0.27(-0.51%)
Nov 15, 2019 52.46 52.80 52.46 52.80 1,000 +0.05(+0.09%)
Nov 14, 2019 52.65 52.75 52.65 52.75 3,730 +0.10(+0.19%)
Nov 13, 2019 52.65 52.65 52.65 60 +0.00(+0.00%)
Nov 12, 2019 52.57 52.65 52.52 52.65 1,765 +0.40(+0.77%)
Nov 11, 2019 52.00 52.25 52.00 52.25 2,790 -0.30(-0.57%)
Nov 08, 2019 52.55 52.55 52.55 52.55 100 +0.08(+0.16%)
Nov 07, 2019 52.47 52.47 52.47 52.47 400 +1.22(+2.38%)
Nov 06, 2019 51.25 51.25 51.25 13 +0.00(+0.00%)
Nov 05, 2019 51.25 51.25 51.25 30 +0.00(+0.00%)
Nov 01, 2019 51.25 51.25 51.25 0 +0.00(+0.00%)
Oct 30, 2019 51.25 51.25 51.25 0 +0.60(+1.18%)
Oct 28, 2019 50.65 50.65 50.65 0 +0.00(+0.00%)
Oct 25, 2019 50.62 50.65 50.62 50.65 200 +0.79(+1.58%)
Oct 18, 2019 49.86 49.86 49.86 0 +1.23(+2.54%)
Oct 17, 2019 48.63 48.63 48.63 25 +0.00(+0.00%)
Oct 16, 2019 48.63 48.63 48.63 48.63 100 -0.17(-0.35%)
Oct 15, 2019 48.60 48.80 48.60 48.80 361 +2.31(+4.97%)
Oct 11, 2019 46.49 46.49 46.49 0 +0.00(+0.00%)
Oct 10, 2019 46.49 46.49 46.49 95 +0.00(+0.00%)
Oct 09, 2019 46.49 46.49 46.49 21 +0.00(+0.00%)
Oct 04, 2019 46.49 46.49 46.49 0 -2.46(-5.03%)
Sep 30, 2019 48.95 48.95 48.95 0 +0.43(+0.88%)
Sep 26, 2019 48.52 48.52 48.52 0 +0.02(+0.05%)
Sep 23, 2019 48.50 48.50 48.50 0 -0.65(-1.33%)
Sep 19, 2019 49.15 49.15 49.15 0 +0.40(+0.83%)
Sep 18, 2019 48.75 48.75 48.75 48.75 160 -0.45(-0.91%)
Sep 13, 2019 49.20 49.20 49.20 0 +0.40(+0.82%)
Sep 12, 2019 48.43 48.80 48.43 48.80 870 +1.05(+2.21%)
Sep 11, 2019 47.75 47.75 47.75 47.75 491 -0.00(-0.01%)
Sep 06, 2019 47.75 47.75 47.75 0 +0.59(+1.25%)
Sep 05, 2019 47.60 47.60 47.16 47.16 670 -0.41(-0.86%)
Sep 04, 2019 46.35 46.35 47.57 431 +1.22(+2.63%)
Sep 03, 2019 46.35 46.35 46.35 46.35 360 -0.29(-0.61%)
Aug 30, 2019 46.64 46.64 46.64 46.64 100 +1.35(+2.97%)
Aug 29, 2019 45.29 45.29 45.29 70 +0.00(+0.00%)
Aug 28, 2019 45.90 45.90 45.29 45.29 504 -0.17(-0.38%)
Aug 27, 2019 45.80 45.80 45.46 45.46 1,407 -0.70(-1.51%)
Aug 23, 2019 46.16 46.16 46.16 0 +1.01(+2.23%)
Aug 20, 2019 45.15 45.15 45.15 0 +1.17(+2.66%)
Aug 16, 2019 43.98 43.98 43.98 0 +0.00(+0.00%)
Aug 15, 2019 43.98 43.98 43.98 43.98 444 -1.22(-2.70%)
Aug 14, 2019 45.20 45.20 45.20 45.20 200 -0.30(-0.66%)
Aug 13, 2019 45.50 45.50 45.50 45.50 132 +0.05(+0.11%)
Aug 12, 2019 45.45 45.45 45.45 45.45 323 -1.20(-2.57%)
Aug 08, 2019 46.65 46.65 46.65 0 +1.30(+2.87%)
Aug 07, 2019 45.35 45.35 45.35 45.35 1,469 +0.05(+0.11%)
Aug 06, 2019 45.30 45.30 45.30 45.30 360 +0.05(+0.11%)
Aug 05, 2019 45.29 45.29 45.25 45.25 2,085 -2.55(-5.33%)
Aug 01, 2019 47.80 47.80 47.80 0 -0.21(-0.44%)
Jul 26, 2019 48.01 48.01 48.01 0 -0.54(-1.11%)
Jul 25, 2019 48.55 48.55 48.55 48.55 100 +0.14(+0.28%)
Jul 22, 2019 48.41 48.41 48.41 0 -0.59(-1.21%)
Jul 19, 2019 49.05 49.05 49.01 49.01 500 +0.21(+0.42%)
Jul 18, 2019 48.80 48.80 48.80 48.80 100 +0.19(+0.39%)
Jul 17, 2019 48.63 48.75 48.61 48.61 584 +0.45(+0.94%)
Jul 16, 2019 48.37 48.65 48.16 48.16 955 -0.49(-1.01%)
Jul 12, 2019 48.65 48.65 48.65 0 +0.05(+0.10%)
Jul 10, 2019 48.60 48.60 48.60 0 +0.00(+0.00%)
Jul 09, 2019 48.60 48.60 48.60 48.60 500 +0.00(+0.00%)
Jul 08, 2019 48.60 48.60 48.60 48.60 200 +0.35(+0.73%)
Jul 05, 2019 48.00 48.25 48.00 48.25 800 -0.75(-1.53%)
Jul 03, 2019 49.00 49.00 49.00 49.00 200 +0.69(+1.43%)
Jul 02, 2019 47.76 47.76 48.31 555 +0.55(+1.15%)
Jul 01, 2019 47.76 47.76 47.76 47.76 505 +0.01(+0.02%)
Jun 27, 2019 47.75 47.75 47.75 0 -0.60(-1.24%)
Jun 25, 2019 48.35 48.35 48.35 0 +0.00(+0.00%)
Jun 24, 2019 48.52 48.52 48.35 48.35 1,275 -0.25(-0.51%)
Jun 21, 2019 48.35 48.60 48.35 48.60 700 +0.30(+0.62%)
Jun 20, 2019 48.60 48.60 48.10 48.30 1,183 +0.82(+1.73%)
Jun 19, 2019 47.45 47.48 47.45 47.48 1,000 +0.61(+1.30%)
Jun 18, 2019 46.95 46.95 46.62 46.87 3,390 +0.37(+0.80%)
Jun 17, 2019 46.50 46.50 46.50 46.50 390 +0.20(+0.43%)
Jun 14, 2019 46.15 46.30 46.15 46.30 1,800 +0.11(+0.23%)
Jun 13, 2019 46.36 46.36 46.19 46.19 3,429 -0.15(-0.32%)
Jun 12, 2019 46.45 46.45 46.34 46.34 1,945 +0.36(+0.79%)
Jun 11, 2019 46.25 46.25 45.98 45.98 6,806 +0.22(+0.48%)
Jun 10, 2019 46.00 46.00 45.53 45.76 1,550 +0.51(+1.12%)
Jun 07, 2019 45.33 45.35 45.25 45.25 3,200 +0.75(+1.69%)
Jun 06, 2019 44.50 44.50 44.50 44.50 300 +0.00(+0.00%)
Jun 05, 2019 44.50 44.50 44.50 44.50 990 +0.03(+0.07%)
Jun 04, 2019 44.17 44.50 44.17 44.47 1,464 +1.07(+2.47%)
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.