Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	IVZ	14.52	14.75	14.415	14.67	0.17	5,254,343	17,051	14.45	14.89
2024-04-25	Z	IVZ	14.33	14.59	14.205	14.51	-0.01	3,682,431	20,432	14.33	15.95
2024-04-24	Z	IVZ	14.37	14.56	14.22	14.52	-0.07	8,464,576	29,129	14.31	14.60
2024-04-23	Z	IVZ	14.64	15.00	14.5579	14.58	-1.00	11,329,151	31,265	14.60	15.27
2024-04-22	Z	IVZ	15.47	15.65	15.295	15.58	0.21	6,742,871	19,590	14.45	15.82
2024-04-19	Z	IVZ	15.29	15.485	15.275	15.37	0.105	3,017,683	11,310	15.08	16.98
2024-04-18	Z	IVZ	15.34	15.43	15.20	15.27	0.03	2,885,479	11,313	15.08	15.49
2024-04-17	Z	IVZ	15.36	15.4675	15.23	15.24	0.04	2,881,408	10,339	15.19	16.84
2024-04-16	Z	IVZ	15.10	15.23	14.95	15.19	-0.0025	3,451,948	13,487	14.97	16.72
2024-04-15	Z	IVZ	15.52	15.63	15.065	15.185	-0.155	2,888,951	12,157	15.07	16.84
2024-04-12	Z	IVZ	15.61	15.76	15.26	15.34	-0.38	3,483,990	15,191	15.16	15.57
2024-04-11	Z	IVZ	15.91	15.97	15.65	15.71	-0.17	3,427,208	13,595	15.65	16.13
2024-04-10	Z	IVZ	16.45	16.45	15.69	15.87	-1.08	6,344,883	24,118	15.75	16.19
2024-04-09	Z	IVZ	17.04	17.05	16.67	16.94	0.02	2,976,939	13,271	15.00	17.04
2024-04-08	Z	IVZ	16.75	16.93	16.66	16.92	0.26	3,895,745	12,632	16.65	17.10
2024-04-05	Z	IVZ	16.45	16.775	16.25	16.65	0.11	5,493,972	19,037	16.34	16.92
2024-04-04	Z	IVZ	16.93	17.12	16.52	16.53	-0.15	6,240,861	17,201	16.26	17.94
2024-04-03	Z	IVZ	16.43	16.77	16.40	16.68	0.215	4,758,421	14,082	16.49	16.70
2024-04-02	Z	IVZ	16.35	16.50	16.115	16.47	-0.02	4,246,394	19,783	16.20	16.88
2024-04-01	Z	IVZ	16.54	16.56	16.35	16.49	-0.10	3,425,369	13,641	16.24	16.76
2024-03-29	Z	IVZ	16.50	16.77	16.48	16.59	0.14	0	0	16.55	16.75
2024-03-28	Z	IVZ	16.50	16.77	16.48	16.59	0.14	4,757,341	13,130	16.55	16.75
2024-03-27	Z	IVZ	16.23	16.46	16.17	16.45	0.40	3,385,187	12,015	16.18	16.58
2024-03-26	Z	IVZ	16.12	16.21	16.015	16.05	0.055	3,667,554	12,114	15.92	16.18
2024-03-25	Z	IVZ	15.79	16.18	15.72	16.00	0.28	4,473,370	14,221	15.80	17.63
2024-03-22	Z	IVZ	16.02	16.07	15.70	15.71	-0.285	2,957,863	8,090	15.29	16.34
2024-03-21	Z	IVZ	16.00	16.26	15.96	16.00	0.16	3,988,356	14,637	16.00	16.05
2024-03-20	Z	IVZ	15.34	15.95	15.31	15.83	0.415	3,635,745	12,353	15.44	15.99
2024-03-19	Z	IVZ	15.20	15.45	15.20	15.41	0.13	4,529,210	12,444	15.20	15.62
2024-03-18	Z	IVZ	15.41	15.41	15.21	15.27	-0.16	2,440,458	10,554	15.27	17.90
2024-03-15	Z	IVZ	15.19	15.575	15.19	15.43	0.03	5,834,810	13,957	13.83	15.62
2024-03-14	Z	IVZ	15.59	15.685	15.235	15.39	-0.34	4,453,049	16,065	15.24	15.63
2024-03-13	Z	IVZ	15.64	15.87	15.5475	15.74	0.16	4,608,099	17,884	15.47	15.88
2024-03-12	Z	IVZ	15.83	15.93	15.35	15.58	-0.22	5,571,209	22,286	15.30	15.83
2024-03-11	Z	IVZ	15.73	15.92	15.61	15.80	-0.08	3,123,893	13,540	15.44	16.79
2024-03-08	Z	IVZ	15.84	15.98	15.80	15.88	0.23	4,784,691	19,005	14.88	15.99
2024-03-07	Z	IVZ	15.93	16.00	15.61	15.66	-0.09	4,376,187	15,593	14.23	16.35
2024-03-06	Z	IVZ	15.85	15.89	15.56	15.74	0.06	3,091,679	14,749	14.88	18.25
2024-03-05	Z	IVZ	15.49	15.765	15.45	15.68	0.05	3,352,007	17,888	15.60	18.25
2024-03-04	Z	IVZ	15.51	15.89	15.50	15.63	0.08	3,268,796	13,761	15.64	16.27
2024-03-01	Z	IVZ	15.36	15.55	15.1001	15.54	0.13	3,004,060	12,450	14.88	16.87
2024-02-29	Z	IVZ	15.58	15.66	15.26	15.41	0.09	7,583,825	16,996	13.72	15.66
2024-02-28	Z	IVZ	15.28	15.49	15.19	15.29	-0.11	2,912,248	12,870	15.12	16.35
2024-02-27	Z	IVZ	15.24	15.40	15.04	15.40	0.305	3,753,000	16,724	14.09	16.35
2024-02-26	Z	IVZ	15.28	15.475	15.04	15.09	-0.24	5,960,667	18,431	15.03	16.38
2024-02-23	Z	IVZ	15.66	15.675	15.32	15.34	-0.28	6,088,790	18,779	14.88	16.35
2024-02-22	Z	IVZ	15.70	15.715	15.495	15.62	0.04	3,628,493	12,727	14.88	15.90
2024-02-21	Z	IVZ	15.47	15.61	15.38	15.58	0.06	3,212,887	11,127	14.88	17.34
2024-02-20	Z	IVZ	15.22	15.62	15.15	15.53	0.095	5,221,035	15,243	15.06	15.90
2024-02-19	Z	IVZ	15.54	15.66	15.40	15.44	-0.26	0	0	15.17	15.57
2024-02-16	Z	IVZ	15.54	15.66	15.40	15.44	-0.26	4,428,537	15,605	15.17	15.57
2024-02-15	Z	IVZ	15.43	15.73	15.41	15.69	0.44	4,502,132	16,423	15.28	16.35
2024-02-14	Z	IVZ	15.40	15.55	15.31	15.46	0.22	4,021,945	13,986	15.29	16.78
2024-02-13	Z	IVZ	15.78	15.79	14.91	15.24	-1.13	8,100,552	27,930	14.90	15.98
2024-02-12	Z	IVZ	15.94	16.5189	15.94	16.37	0.465	3,784,535	13,221	16.02	16.70
2024-02-09	Z	IVZ	15.95	15.95	15.68	15.90	-0.015	5,383,941	12,596	14.25	17.57
2024-02-08	Z	IVZ	15.92	16.035	15.71	15.91	-0.01	3,192,876	13,592	15.24	16.45
2024-02-07	Z	IVZ	15.94	16.005	15.465	15.92	0.035	4,842,359	16,474	15.21	17.93
2024-02-06	Z	IVZ	15.61	15.965	15.58	15.88	0.20	5,308,449	14,800	14.41	16.00
2024-02-05	Z	IVZ	15.62	15.6999	15.335	15.68	-0.15	6,157,695	14,970	14.92	17.36
2024-02-02	Z	IVZ	15.84	16.02	15.69	15.83	-0.255	5,836,807	16,558	15.50	27.00
2024-02-01	Z	IVZ	15.93	16.155	15.505	16.08	0.24	7,551,982	18,931	15.50	16.25
2024-01-31	Z	IVZ	15.83	16.355	15.795	15.83	-0.445	6,301,935	19,687	15.65	17.96
2024-01-30	Z	IVZ	16.29	16.33	16.1625	16.27	-0.145	3,023,743	9,692	14.88	18.38
2024-01-29	Z	IVZ	16.19	16.44	16.08	16.41	0.20	3,815,104	13,158	16.03	16.48