Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Applied Finance (IVSI.US) Share Price

Price $29.06 on 10-07-2026 at 23:40:03
Change $0.13 0.45%
Buy $53.21
Sell $11.23
Last Trade: -
Day's Volume: 100
Last Close: $28.99
Open: $29.06
ISIN: US26923W2070
Day's Range $29.06 - $29.06
52wk Range: $25.1962 - $29.2596
Market Capitalisation: $N/A
VWAP: $29.0194
Shares in Issue: N/A

Applied Finance (IVSI.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Applied Finance trades

Applied Finance (IVSI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 29.06 29.06 29.06 28.99 100
9th Jul 2026 (Thu) 28.84 28.9323 28.84 28.9323 3
8th Jul 2026 (Wed) 28.84 28.84 28.84 28.7845 269
7th Jul 2026 (Tue) 29.14 29.15 29.10 29.0167 800
6th Jul 2026 (Mon) 28.82 29.2596 28.82 29.2596 0
3rd Jul 2026 (Fri) 28.82 29.0687 28.82 29.0687 0
2nd Jul 2026 (Thu) 28.82 29.0687 28.82 29.0687 0
1st Jul 2026 (Wed) 28.82 28.82 28.61 28.61 0
30th Jun 2026 (Tue) 28.82 28.855 28.82 28.855 0
29th Jun 2026 (Mon) 28.82 28.82 28.82 28.8003 410
26th Jun 2026 (Fri) 28.25 28.4954 28.25 28.4954 0
25th Jun 2026 (Thu) 28.25 28.4906 28.25 28.4906 0
24th Jun 2026 (Wed) 28.25 28.2534 28.25 28.2534 0
23rd Jun 2026 (Tue) 28.25 28.2882 28.25 28.2882 0
22nd Jun 2026 (Mon) 28.25 28.6872 28.25 28.6872 0
19th Jun 2026 (Fri) 28.25 28.814 28.25 28.814 0
18th Jun 2026 (Thu) 28.25 28.814 28.25 28.814 0
17th Jun 2026 (Wed) 28.25 28.68 28.25 28.68 0
16th Jun 2026 (Tue) 28.25 28.8487 28.25 28.8487 0
15th Jun 2026 (Mon) 28.25 28.8468 28.25 28.8468 0
12th Jun 2026 (Fri) 28.25 28.7756 28.25 28.7756 0
11th Jun 2026 (Thu) 28.25 28.7392 28.25 28.7392 0
See more Applied Finance price history
FTSE 100 Latest
Value10,497.29
Change24.84

Login to your account

Forgot Password?

Not Registered