II VI Historical Stock Price

Below is the stock price history for Ii Vi IIVI. Data is recorded each day for the historical open, high, low, close and volume. The Ii Vi stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ii Vi Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-21 48.10 48.10 47.35 47.90 11,625
2018-09-20 47.00 48.175 46.45 48.10 23,134
2018-09-19 48.30 48.30 47.70 47.80 4,445
2018-09-18 48.00 48.90 48.00 48.275 10,874
2018-09-17 46.90 48.05 46.90 47.80 10,371
2018-09-14 47.15 47.85 47.15 47.50 9,871
2018-09-13 47.15 47.45 46.50 47.05 7,946
2018-09-12 46.75 47.50 45.65 47.05 16,578
2018-09-11 47.05 47.45 46.60 47.00 8,924
2018-09-10 47.75 48.10 47.25 47.40 14,317
2018-09-07 47.40 48.20 46.95 46.95 8,445
2018-09-06 48.35 48.35 47.15 47.30 10,031
2018-09-05 47.80 48.40 47.05 48.20 15,648
2018-09-04 48.50 48.65 47.25 48.30 19,402
2018-08-31 49.85 50.60 49.65 49.80 23,296
2018-08-30 50.05 50.70 49.60 50.30 16,694
2018-08-29 49.60 50.00 49.50 49.95 20,868
2018-08-28 49.00 50.00 49.00 49.875 17,205
2018-08-27 48.45 49.00 48.40 48.45 4,250
2018-08-24 48.00 48.40 47.75 47.95 8,552
2018-08-23 47.25 48.25 47.25 47.75 21,797
2018-08-22 46.80 47.30 45.95 47.20 13,166
2018-08-21 45.95 46.85 45.95 46.75 9,786
2018-08-20 45.55 45.95 45.40 45.725 9,022
2018-08-17 45.45 45.90 45.25 45.675 7,456
2018-08-16 45.50 45.90 45.20 45.775 9,528
2018-08-15 45.80 45.80 44.75 45.20 12,439
2018-08-14 44.65 45.95 44.65 45.675 13,779
2018-08-13 45.20 45.85 44.80 44.80 9,537
2018-08-10 44.45 45.60 44.45 45.30 8,806

» More Ii Vi Stock Price History

To see other companies like Ii Vi (IIVI), view our stock market today for news, and other data.