Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries (OP: IVCGF ) 10.42 UNCHANGED Streaming Delayed Price Updated: 12:12 PM EDT, Sep 26, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Sep 26, 2024 10.42 10.42 10.42 10.42 528 +0.35(+3.50%) Sep 25, 2024 10.16 10.16 10.07 10.07 1,674 -0.11(-1.09%) Sep 24, 2024 10.18 10.18 10.18 10.18 955 +0.38(+3.87%) Sep 23, 2024 9.900 9.900 9.800 9.800 8,106 -0.07(-0.71%) Sep 20, 2024 9.950 9.950 9.870 9.870 11,404 -0.64(-6.07%) Sep 19, 2024 10.51 10.51 10.51 10.51 498 +0.78(+7.99%) Sep 13, 2024 9.730 17 +0.25(+2.64%) Sep 12, 2024 9.400 9.480 9.400 9.480 1,661 +0.12(+1.26%) Sep 10, 2024 9.362 130 -0.19(-2.04%) Sep 09, 2024 9.528 9.557 9.520 9.557 1,560 -0.04(-0.41%) Sep 06, 2024 9.596 9.720 9.596 9.596 2,466 -0.17(-1.78%) Sep 05, 2024 9.770 9.770 9.770 9.770 217 -0.73(-6.98%) Aug 30, 2024 10.50 92 +0.21(+2.07%) Aug 29, 2024 10.28 10.29 10.28 10.29 1,546 +0.01(+0.10%) Aug 28, 2024 10.28 10.30 10.28 10.28 728 -0.07(-0.72%) Aug 27, 2024 10.50 10.50 10.32 10.35 1,665 +0.00(+0.04%) Aug 26, 2024 10.32 10.35 10.32 10.35 662 -0.02(-0.22%) Aug 23, 2024 10.38 10.38 10.37 10.37 490 +0.34(+3.40%) Aug 22, 2024 10.14 10.14 10.03 10.03 2,415 -0.05(-0.52%) Aug 21, 2024 10.07 10.09 10.07 10.09 2,664 -0.01(-0.15%) Aug 20, 2024 9.964 10.10 9.964 10.10 3,814 +0.14(+1.41%) Aug 19, 2024 10.01 10.02 9.960 9.960 5,003 +0.10(+1.06%) Aug 16, 2024 9.880 9.880 9.850 9.856 1,336 -0.09(-0.94%) Aug 15, 2024 9.675 9.950 9.675 9.950 529 +0.38(+3.96%) Aug 14, 2024 9.600 9.600 9.571 9.571 439 -0.02(-0.17%) Aug 13, 2024 9.450 9.587 9.450 9.587 1,696 +0.09(+0.92%) Aug 12, 2024 9.468 9.516 9.449 9.500 1,850 +0.02(+0.26%) Aug 09, 2024 9.490 9.490 9.447 9.476 989 -0.02(-0.25%) Aug 08, 2024 9.500 9.500 9.500 9.500 427 +0.04(+0.42%) Aug 07, 2024 9.460 9.460 9.460 9.460 560 +0.13(+1.36%) Aug 06, 2024 9.333 9.333 9.333 9.333 211 +0.16(+1.78%) Aug 05, 2024 9.165 9.170 9.165 9.170 4,664 -0.33(-3.47%) Aug 02, 2024 9.500 9.500 9.500 9.500 410 -0.44(-4.43%) Aug 01, 2024 10.00 10.16 9.940 9.940 2,703 -0.33(-3.25%) Jul 31, 2024 10.19 10.27 10.19 10.27 5,184 +0.19(+1.92%) Jul 30, 2024 10.01 10.08 10.01 10.08 643 +0.23(+2.34%) Jul 29, 2024 9.920 9.920 9.850 9.850 6,092 -0.25(-2.52%) Jul 26, 2024 10.10 10.10 10.10 10.10 3,960 -0.06(-0.60%) Jul 25, 2024 10.34 10.39 10.16 10.16 10,413 -0.79(-7.17%) Jul 24, 2024 10.95 12.10 10.95 10.95 9,282 -1.74(-13.71%) Jul 23, 2024 12.73 12.76 12.69 12.69 1,220 -0.28(-2.16%) Jul 22, 2024 12.97 12.97 12.97 12.97 4,755 +0.37(+2.94%) Jul 19, 2024 12.70 12.70 12.60 12.60 14,333 +0.22(+1.78%) Jul 17, 2024 12.38 400 -0.13(-1.01%) Jul 16, 2024 12.53 12.53 12.51 12.51 1,580 -0.00(-0.00%) Jul 15, 2024 12.50 12.51 12.50 12.51 875 +0.01(+0.12%) Jul 12, 2024 12.42 12.49 12.37 12.49 1,365 +0.52(+4.31%) Jul 11, 2024 11.97 11.97 11.95 11.97 349 +0.22(+1.90%) Jul 10, 2024 11.69 11.75 11.69 11.75 1,360 +0.32(+2.76%) Jul 09, 2024 11.57 11.57 11.44 11.44 371 +0.10(+0.88%) Jul 08, 2024 11.31 11.34 11.31 11.34 1,973 +0.22(+1.99%) Jul 03, 2024 11.12 48 +0.15(+1.40%) Jul 02, 2024 10.96 10.96 10.96 10.96 820 -0.47(-4.08%) 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.