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 $29.0652 on 28-09-2026 at 23:40:03
Change $0.00 0%
Buy $53.03
Sell $11.30
Last Trade: -
Day's Volume: 0
Last Close: $28.8099
Open: $29.04
ISIN: US26923W1080
Day's Range $0.00 - $0.00
52wk Range: $25.17 - $31.2316
Market Capitalisation: $N/A
VWAP: $0.00
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
28th Sep 2026 (Mon) 29.04 29.04 28.8099 28.8099 0
25th Sep 2026 (Fri) 29.04 29.05 29.04 29.0652 852
24th Sep 2026 (Thu) 29.16 29.16 28.9695 28.9695 7
23rd Sep 2026 (Wed) 29.16 29.16 29.16 29.0231 600
22nd Sep 2026 (Tue) 29.26 29.35 29.26 29.35 39
21st Sep 2026 (Mon) 29.26 29.4023 29.26 29.4023 0
18th Sep 2026 (Fri) 29.26 29.26 29.26 29.2684 1,600
17th Sep 2026 (Thu) 29.64 29.64 29.64 29.4659 700
16th Sep 2026 (Wed) 29.82 29.82 29.54 29.5423 1,699
15th Sep 2026 (Tue) 29.76 29.76 29.5691 29.5691 3
14th Sep 2026 (Mon) 29.76 29.7694 29.76 29.7694 2
11th Sep 2026 (Fri) 29.76 29.77 29.76 29.77 0
10th Sep 2026 (Thu) 29.76 29.76 29.76 29.6555 0
9th Sep 2026 (Wed) 30.50 30.50 29.88 29.88 0
8th Sep 2026 (Tue) 30.50 30.50 30.1628 30.1628 0
7th Sep 2026 (Mon) 30.50 30.51 30.50 30.4767 0
4th Sep 2026 (Fri) 30.50 30.51 30.50 30.4767 0
3rd Sep 2026 (Thu) 30.31 30.4607 30.31 30.4607 0
2nd Sep 2026 (Wed) 30.31 30.33 30.31 30.2706 887
1st Sep 2026 (Tue) 30.27 30.27 29.911 29.911 0
31st Aug 2026 (Mon) 30.27 30.27 30.27 30.24 0
See more Applied Finance price history
FTSE 100 Latest
Value10,684.88
Change-10.37

Login to your account

Forgot Password?

Not Registered