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

Investors Ab (OP: IVSBF )

24.67 +1.37 (+5.88%)
Streaming Delayed Price Updated: 3:26 PM EDT, Apr 30, 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 (%)
Feb 28, 2018 45.50 45.50 45.50 45.50 1,500 +0.25(+0.55%)
Feb 27, 2018 45.13 45.25 45.13 45.25 2,190 -0.26(-0.57%)
Feb 26, 2018 45.51 45.51 45.51 45.51 445 +0.61(+1.36%)
Feb 23, 2018 44.90 44.90 44.90 44.90 670 -0.37(-0.82%)
Feb 20, 2018 45.27 45.27 45.27 0 -1.01(-2.18%)
Feb 16, 2018 46.28 46.28 46.28 0 +0.73(+1.60%)
Feb 15, 2018 45.55 45.55 45.55 45.55 200 +0.71(+1.58%)
Feb 14, 2018 43.95 44.84 43.84 44.84 300 +0.60(+1.35%)
Feb 13, 2018 44.06 44.24 44.06 44.24 5,606 -0.22(-0.50%)
Feb 12, 2018 44.05 44.62 43.82 44.46 1,150 -0.01(-0.01%)
Feb 09, 2018 43.88 44.47 43.20 44.47 4,708 -0.53(-1.18%)
Feb 08, 2018 45.00 45.00 45.00 45.00 2,805 -0.46(-1.01%)
Feb 07, 2018 45.46 45.46 45.46 45.46 730 -0.06(-0.13%)
Feb 06, 2018 44.79 45.52 44.77 45.52 850 +0.34(+0.75%)
Feb 05, 2018 49.81 45.18 45.18 2,054 -4.63(-9.30%)
Feb 01, 2018 49.81 49.81 49.81 0 +0.52(+1.05%)
Jan 29, 2018 49.29 49.29 49.29 0 +0.30(+0.61%)
Jan 26, 2018 48.94 49.45 48.94 48.99 1,235 +0.04(+0.08%)
Jan 25, 2018 48.95 48.95 48.95 48.95 948 -1.37(-2.72%)
Jan 24, 2018 50.32 50.32 50.32 50.32 100 +1.38(+2.82%)
Jan 17, 2018 48.94 48.94 48.94 20 +0.27(+0.55%)
Jan 16, 2018 48.67 48.67 48.67 48.67 1,000 +0.48(+1.00%)
Jan 12, 2018 48.19 48.19 48.19 0 +0.38(+0.79%)
Jan 10, 2018 47.81 47.81 47.81 0 +0.02(+0.04%)
Jan 08, 2018 47.79 47.79 47.79 50 +0.37(+0.78%)
Jan 04, 2018 47.42 47.42 47.42 0 +1.32(+2.86%)
Jan 03, 2018 46.10 46.10 46.10 46.10 100 +0.45(+0.99%)
Jan 02, 2018 45.65 45.65 45.65 45.65 241 +0.35(+0.77%)
Dec 28, 2017 45.30 45.30 45.30 0 -0.20(-0.44%)
Dec 27, 2017 45.50 45.50 45.50 45.50 201 +0.15(+0.33%)
Dec 26, 2017 45.18 45.35 45.18 45.35 850 -0.50(-1.09%)
Dec 21, 2017 45.85 45.85 45.85 0 +0.36(+0.79%)
Dec 20, 2017 45.49 45.49 45.49 45.49 676 -0.43(-0.94%)
Dec 18, 2017 45.92 45.92 45.92 0 +0.57(+1.26%)
Dec 15, 2017 45.35 45.35 45.35 45.35 600 -0.24(-0.53%)
Dec 14, 2017 46.00 46.00 45.59 45.59 1,011 -0.41(-0.89%)
Dec 12, 2017 46.00 46.00 46.00 70 +0.26(+0.57%)
Dec 07, 2017 45.74 45.74 45.74 0 -1.36(-2.89%)
Dec 04, 2017 47.10 47.10 47.10 0 +1.68(+3.70%)
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.