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 (IVSS.US) Share Price

Price $26.08 on 03-04-2026 at 22:47:28
Change $0.03 0.11%
Buy $47.86
Sell $10.10
Last Trade: -
Day's Volume: 1,000
Last Close: $26.1001
Open: $26.06
ISIN: US26923W1080
Day's Range $26.06 - $26.08
52wk Range: $25.17 - $27.91
Market Capitalisation: $N/A
VWAP: $26.07
Shares in Issue: N/A

Applied Finance (IVSS.US) Latest Trades

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

Applied Finance (IVSS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 26.06 26.08 26.06 26.1001 1,000
2nd Apr 2026 (Thu) 26.06 26.08 26.06 26.1001 1,000
1st Apr 2026 (Wed) 26.20 26.20 26.20 26.0467 0
31st Mar 2026 (Tue) 25.78 25.85 25.66 25.9468 7,160
30th Mar 2026 (Mon) 25.51 25.51 25.51 25.4494 0
27th Mar 2026 (Fri) 25.91 25.91 25.69 25.6625 427
26th Mar 2026 (Thu) 26.32 26.32 26.30 26.0071 0
25th Mar 2026 (Wed) 26.18 26.18 26.18 26.2426 0
24th Mar 2026 (Tue) 25.90 26.081 25.90 26.081 0
23rd Mar 2026 (Mon) 25.90 25.90 25.90 25.8155 0
20th Mar 2026 (Fri) 25.30 25.30 25.30 25.2659 0
19th Mar 2026 (Thu) 25.58 25.59 25.58 25.7471 7
18th Mar 2026 (Wed) 25.75 25.75 25.75 25.5858 0
17th Mar 2026 (Tue) 25.94 25.94 25.94 25.8773 0
16th Mar 2026 (Mon) 25.77 25.79 25.77 25.7313 0
13th Mar 2026 (Fri) 25.57 25.57 25.57 25.6181 0
12th Mar 2026 (Thu) 25.83 25.83 25.83 25.6309 0
11th Mar 2026 (Wed) 26.02 26.02 26.02 26.0884 195
10th Mar 2026 (Tue) 25.80 26.1523 25.80 26.1523 0
9th Mar 2026 (Mon) 25.80 25.94 25.78 26.2922 0
6th Mar 2026 (Fri) 26.03 26.16 26.03 26.1728 0
See more Applied Finance price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered