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

Investors Ab (OP: IVSBF )

25.88 +0.18 (+0.69%)
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 (%)
Oct 30, 2014 35.35 35.35 35.35 0 +0.35(+1.00%)
Oct 29, 2014 35.00 35.00 35.00 35.00 4,900 +0.43(+1.24%)
Oct 28, 2014 34.57 34.57 34.57 34.57 1,000 +2.37(+7.36%)
Oct 21, 2014 32.20 32.20 32.20 0 -0.27(-0.83%)
Oct 13, 2014 32.47 32.47 32.47 0 -0.61(-1.84%)
Oct 09, 2014 33.08 33.08 33.08 0 -1.27(-3.70%)
Oct 06, 2014 34.35 34.35 34.35 0 +0.05(+0.15%)
Oct 03, 2014 34.30 34.30 34.30 34.30 107 -0.60(-1.72%)
Sep 29, 2014 34.90 34.90 34.90 15 -0.15(-0.44%)
Sep 25, 2014 35.05 35.05 35.05 0 -0.90(-2.49%)
Sep 18, 2014 35.95 35.95 35.95 0 +0.82(+2.33%)
Sep 17, 2014 35.13 35.13 35.13 35.13 298 -0.57(-1.60%)
Sep 10, 2014 35.70 35.70 35.70 25 -0.50(-1.38%)
Sep 08, 2014 36.20 36.20 36.20 0 +0.20(+0.56%)
Sep 05, 2014 35.75 36.14 35.75 36.00 4,050 -1.25(-3.36%)
Aug 26, 2014 37.25 37.25 37.25 0 +1.10(+3.04%)
Aug 22, 2014 36.15 36.15 36.15 0 -0.40(-1.09%)
Aug 21, 2014 36.55 36.55 36.55 36.55 832 +1.00(+2.81%)
Aug 18, 2014 35.55 35.55 35.55 0 +0.20(+0.57%)
Aug 04, 2014 35.35 35.35 35.35 0 -1.50(-4.07%)
Jul 29, 2014 36.85 36.85 36.85 0 +0.20(+0.55%)
Jul 22, 2014 36.65 36.65 36.65 0 -0.05(-0.14%)
Jul 21, 2014 36.70 36.70 36.70 36.70 135 +0.05(+0.14%)
Jul 18, 2014 36.70 36.70 36.65 36.65 400 -0.38(-1.04%)
Jul 16, 2014 37.03 37.03 37.03 0 -0.77(-2.02%)
Jul 02, 2014 37.80 37.80 37.80 0 +0.00(+0.00%)
Jun 20, 2014 37.80 37.80 37.80 0 -0.20(-0.53%)
Jun 19, 2014 37.85 38.00 37.85 38.00 5,000 -0.45(-1.17%)
Jun 18, 2014 38.45 38.45 38.45 38.45 510 -0.10(-0.26%)
Jun 13, 2014 38.55 38.55 38.55 0 -0.30(-0.77%)
Jun 12, 2014 38.85 38.85 38.85 38.85 250 -0.30(-0.77%)
Jun 05, 2014 39.15 39.15 39.15 0 +0.15(+0.38%)
Jun 02, 2014 39.00 39.00 39.00 39.00 0 -0.50(-1.27%)
May 30, 2014 39.50 39.50 39.50 39.50 179 +0.25(+0.64%)
May 29, 2014 39.25 39.25 39.25 39.25 183 +0.00(+0.00%)
May 28, 2014 39.25 39.25 39.25 39.25 200 +0.35(+0.90%)
May 27, 2014 38.90 38.90 38.90 38.90 100 +0.35(+0.91%)
May 19, 2014 38.55 38.55 38.55 0 +0.15(+0.39%)
May 16, 2014 38.45 38.45 38.40 38.40 750 +0.00(+0.00%)
May 08, 2014 38.40 38.40 38.40 0 -0.43(-1.11%)
May 06, 2014 38.83 38.83 38.83 38.83 0 +0.08(+0.21%)
May 02, 2014 38.75 38.75 38.75 38.75 0 -0.00(-0.00%)
May 01, 2014 38.75 38.75 38.75 38.75 529 +0.01(+0.02%)
Apr 30, 2014 38.74 38.74 38.74 38.74 1,050 +2.24(+6.15%)
Apr 24, 2014 36.50 36.50 36.50 0 +0.90(+2.53%)
Apr 17, 2014 35.60 35.60 35.60 0 -0.05(-0.14%)
Apr 16, 2014 35.65 35.65 35.65 35.65 226 +0.30(+0.85%)
Apr 15, 2014 35.35 35.35 35.35 35.35 112 -0.50(-1.39%)
Apr 07, 2014 35.85 35.85 35.85 35.85 0 -0.11(-0.31%)
Mar 31, 2014 35.96 35.96 35.96 29 +0.81(+2.30%)
Mar 26, 2014 35.15 35.15 35.15 2 +0.15(+0.43%)
Mar 21, 2014 35.00 35.00 35.00 0 -0.30(-0.85%)
Mar 19, 2014 35.30 35.30 35.30 35.30 0 +0.20(+0.57%)
Mar 17, 2014 35.10 35.10 35.10 35.10 0 +0.59(+1.71%)
Mar 13, 2014 34.51 34.51 34.51 0 -0.59(-1.68%)
Mar 10, 2014 35.10 35.10 35.10 0 +0.05(+0.14%)
Mar 05, 2014 35.05 35.05 35.05 0 -0.09(-0.26%)
Mar 04, 2014 35.14 35.14 35.14 35.14 700 +0.94(+2.75%)
Mar 03, 2014 34.20 34.20 34.20 34.20 1,584 -1.56(-4.36%)
Feb 28, 2014 35.80 35.80 35.76 35.76 0 +0.71(+2.03%)
Feb 27, 2014 35.05 35.05 35.05 35.05 100 +0.10(+0.29%)
Feb 25, 2014 34.95 34.95 34.95 34.95 0 +0.10(+0.29%)
Feb 24, 2014 34.60 34.85 34.60 34.85 1,475 +0.85(+2.50%)
Feb 21, 2014 34.00 34.00 34.00 34.00 0 +0.15(+0.44%)
Feb 20, 2014 33.85 33.85 33.85 33.85 100 -0.16(-0.47%)
Feb 19, 2014 34.10 34.10 34.01 34.01 3,425 -0.39(-1.13%)
Feb 14, 2014 34.40 34.40 34.40 34.40 0 +0.30(+0.88%)
Feb 12, 2014 34.10 34.10 34.10 0 +0.57(+1.70%)
Feb 10, 2014 33.53 33.53 33.53 0 +0.00(+0.00%)
Feb 07, 2014 33.50 33.53 33.50 33.53 0 -0.02(-0.06%)
Feb 06, 2014 33.50 33.55 33.50 33.55 620 +1.04(+3.20%)
Jan 31, 2014 32.51 32.51 32.51 0 -0.84(-2.52%)
Jan 24, 2014 33.35 33.35 33.35 10 -0.55(-1.62%)
Jan 15, 2014 33.90 33.90 33.90 0 +0.25(+0.74%)
Jan 13, 2014 33.65 33.65 33.65 33.65 0 +0.44(+1.32%)
Jan 09, 2014 33.21 33.21 33.21 33.21 0 -1.09(-3.18%)
Dec 30, 2013 34.30 34.30 34.30 0 +0.55(+1.63%)
Dec 26, 2013 33.75 33.75 33.75 0 +0.35(+1.05%)
Dec 24, 2013 33.40 33.40 33.40 33.40 0 +0.80(+2.45%)
Dec 19, 2013 32.60 32.60 32.60 0 +0.60(+1.88%)
Dec 18, 2013 31.55 32.00 31.55 32.00 3,123 +1.10(+3.56%)
Dec 12, 2013 30.90 30.90 30.90 0 -0.56(-1.78%)
Dec 11, 2013 31.46 31.46 31.46 31.46 5,272 -0.49(-1.53%)
Dec 09, 2013 31.95 31.95 31.95 0 -0.01(-0.03%)
Dec 06, 2013 31.95 31.96 31.95 31.96 1,000 +0.07(+0.22%)
Dec 05, 2013 31.89 31.89 31.89 31.89 925 -0.01(-0.03%)
Dec 04, 2013 31.90 31.90 31.90 31.90 1,000 -0.35(-1.09%)
Nov 27, 2013 32.25 32.25 32.25 32.25 0 +0.71(+2.25%)
Nov 22, 2013 31.54 31.54 31.54 0 +0.74(+2.40%)
Nov 21, 2013 30.85 30.85 30.80 30.80 1,400 -0.30(-0.96%)
Nov 14, 2013 31.10 31.10 31.10 0 -0.95(-2.96%)
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.