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 $28.2247 on 21-05-2026 at 21:35:02
Change $0.00 0%
Buy $52.01
Sell $10.98
Last Trade: -
Day's Volume: 0
Last Close: $28.3085
Open: $27.96
ISIN: US26923W2070
Day's Range $0.00 - $0.00
52wk Range: $25.41 - $28.13
Market Capitalisation: $N/A
VWAP: $0.00
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
20th May 2026 (Wed) 27.96 28.2247 27.96 28.2247 0
19th May 2026 (Tue) 27.96 27.96 27.8572 27.8572 0
18th May 2026 (Mon) 27.96 27.96 27.9154 27.9154 0
15th May 2026 (Fri) 27.96 27.96 27.96 27.6806 30
14th May 2026 (Thu) 28.03 28.03 28.0256 28.0256 0
13th May 2026 (Wed) 28.03 28.03 28.03 28.1022 99
12th May 2026 (Tue) 27.94 27.94 27.94 27.9122 100
11th May 2026 (Mon) 28.05 28.05 28.0375 28.0375 0
8th May 2026 (Fri) 28.05 28.05 28.05 28.0687 0
7th May 2026 (Thu) 27.38 27.7856 27.38 27.7856 0
6th May 2026 (Wed) 27.38 28.2937 27.38 28.2937 0
5th May 2026 (Tue) 27.38 27.38 27.38 27.5131 0
4th May 2026 (Mon) 27.41 27.41 27.41 27.1536 10
1st May 2026 (Fri) 26.99 27.5162 26.99 27.5162 0
30th Apr 2026 (Thu) 26.99 27.6092 26.99 27.6092 0
29th Apr 2026 (Wed) 26.99 27.00 26.99 26.9272 200
28th Apr 2026 (Tue) 27.41 27.41 27.185 27.185 0
27th Apr 2026 (Mon) 27.41 27.41 27.3589 27.3589 0
24th Apr 2026 (Fri) 27.41 27.515 27.41 27.515 0
23rd Apr 2026 (Thu) 27.41 27.41 27.41 27.3735 300
22nd Apr 2026 (Wed) 28.33 28.33 27.5903 27.5903 0
21st Apr 2026 (Tue) 28.33 28.33 27.5433 27.5433 0
See more Applied Finance price history
FTSE 100 Latest
Value10,443.47
Change11.13

Login to your account

Forgot Password?

Not Registered