ICVT Historical Intraday Prices

One-Minute OHLCV Data From August 12, 2022.

  1. BATS
  2. >
  3. ICVT
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1660311000$75.66$75.66$75.53$75.636,029$75.632895
1660311240$75.57$75.57$75.57$75.57127$75.63152
1660311300$75.52$75.52$75.52$75.52395$75.624114
1660311600$75.5431$75.5431$75.5431$75.5431618$75.617567
1660312020$75.66$75.66$75.66$75.66100$75.618307
1660312080$75.615$75.68$75.5957$75.6812,614$75.615477
1660312140$75.63$75.65$75.63$75.631,200$75.616399
1660312200$75.64$75.66$75.64$75.6505697$75.617606
1660312620$75.68$75.69$75.68$75.69800$75.619713
1660312800$75.72$75.74$75.58$75.581,195$75.622932
1660312860$75.615$75.615$75.615$75.615156$75.622955
1660313040$75.67$75.67$75.67$75.67181$75.623322
1660313160$75.63$75.64$75.63$75.632,000$75.62437
1660313220$75.62$75.62$75.62$75.62200$75.624336
1660313340$75.6923$75.6923$75.6923$75.6923350$75.625222
1660313700$75.62$75.62$75.61$75.61200$75.625103
1660313880$75.7079$75.7079$75.7079$75.7079128$75.625545
1660314000$75.73$75.76$75.71$75.766,115$75.642406
1660314180$75.76$75.76$75.76$75.76200$75.64314
1660314300$75.74$75.745$75.74$75.74576$75.6448
1660314360$75.74$75.74$75.74$75.74212$75.645772
1660314480$75.71$75.72$75.71$75.72300$75.646407
1660314660$75.66$75.66$75.66$75.66100$75.646297
1660314720$75.69$75.69$75.69$75.69391$75.646786
1660314840$75.705$75.705$75.705$75.705457$75.647785
1660314960$75.71$75.76$75.6801$75.68011,038$75.650825
1660315020$75.71$75.71$75.70$75.70279$75.650752
1660315140$75.68$75.68$75.68$75.68100$75.65088
1660315200$75.685$75.685$75.67$75.67300$75.651033
1660315260$75.67$75.67$75.6501$75.66851,149$75.651381
1660315320$75.665$75.665$75.665$75.665337$75.6515
1660315560$75.65$75.65$75.5997$75.5997537$75.651128
1660315680$75.5985$75.5985$75.5985$75.5985297$75.650732
1660315860$75.6734$75.6734$75.6734$75.6734105$75.650792
1660315920$75.6001$75.6001$75.6001$75.6001104$75.650659
1660316100$75.666$75.666$75.666$75.666251$75.650755
1660316220$75.6749$75.72$75.6749$75.70905$75.652046
1660316340$75.74$75.74$75.74$75.74100$75.652261
1660316400$75.73$75.73$75.73$75.73200$75.652639
1660316520$75.725$75.725$75.725$75.725214$75.653013
1660316640$75.76$75.76$75.76$75.76431$75.654117
1660316760$75.76$75.76$75.76$75.76300$75.654872
1660316820$75.76$75.76$75.76$75.76226$75.655433
1660316880$75.76$75.76$75.76$75.76300$75.656921
1660316940$75.76$75.76$75.76$75.762,100$75.661621
1660317120$75.78$75.78$75.78$75.78200$75.662248
1660317480$75.85$75.85$75.85$75.85345$75.663566
1660317540$75.85$75.85$75.85$75.85800$75.666865
1660318320$75.85$75.85$75.795$75.795366$75.667986
1660319100$75.838$75.838$75.79$75.79710$75.670017
1660319400$75.83$75.83$75.79$75.79300$75.671354
1660319460$75.8199$75.8199$75.8199$75.8199117$75.671304
1660319700$75.84$75.84$75.795$75.795213$75.672108
1660319940$75.785$75.785$75.7507$75.785381$75.67272
1660320180$75.83$75.83$75.83$75.83100$75.673394
1660320300$75.84$75.84$75.84$75.84100$75.673677
1660320360$75.795$75.795$75.795$75.7952,037$75.678533
1660320480$75.80$75.80$75.80$75.80100$75.679118
1660320540$75.80$75.80$75.80$75.80100$75.679361
1660320600$75.80$75.80$75.80$75.80100$75.67959
1660320900$75.815$75.815$75.81$75.81350$75.680653
1660320960$75.87$75.87$75.87$75.87310$75.682014
1660321020$75.87$75.87$75.87$75.87133$75.682945
1660321080$75.87$75.87$75.87$75.87100$75.683066
1660321260$75.8561$75.8561$75.85$75.85300$75.683833
1660321500$75.8813$75.90$75.8813$75.90825$75.687015
1660321560$75.9052$75.9052$75.9052$75.9052108$75.687368
1660321620$75.90$75.90$75.89$75.89332$75.6887
1660321680$75.89$75.89$75.89$75.89112$75.689112
1660321740$75.89$75.89$75.89$75.89100$75.689436
1660321980$75.89$75.89$75.89$75.89100$75.689808
1660322340$75.8725$75.90$75.8725$75.901,992$75.696922
1660322400$75.89$75.89$75.89$75.89120$75.697334
1660322520$75.88$75.88$75.88$75.88124$75.698246
1660323000$75.89$75.89$75.89$75.89200$75.698474
1660323060$75.89$75.89$75.89$75.89100$75.698757
1660323300$75.88$75.88$75.88$75.88115$75.699169
1660323420$75.88$75.88$75.88$75.88100$75.699443
1660323480$75.88$75.88$75.88$75.881,126$75.702954
1660323540$75.8895$75.8895$75.88$75.88206$75.703634
1660323600$75.88$75.88$75.88$75.88125$75.703978
1660323660$75.88$75.88$75.88$75.88133$75.704379
1660323720$75.88$75.88$75.88$75.88100$75.704689
1660323780$75.88$75.88$75.876$75.876378$75.705788
1660323840$75.88$75.88$75.88$75.88100$75.706162
1660323900$75.8701$75.88$75.8701$75.881,216$75.709418
1660324140$75.99$75.99$75.99$75.99400$75.711475
1660324200$75.99$75.99$75.99$75.99100$75.711741
1660324380$75.9373$75.9373$75.9373$75.9373165$75.712407
1660324620$76.05$76.05$76.05$76.05118$75.712996
1660324680$76.04$76.04$76.04$76.04130$75.713969
1660324740$76.05$76.05$76.05$76.05133$75.714423
1660324980$76.03$76.03$75.995$76.0181,268$75.720564
1660325040$76.02$76.02$76.02$76.02345$75.722208
1660325100$76.0218$76.0218$76.0218$76.0218567$75.724888
1660325160$76.015$76.015$76.015$76.015200$75.725801
1660325340$76.03$76.03$76.03$76.03100$75.726278
1660325400$76.00$76.00$75.95$75.99218,035$75.75296
1660325460$76.00$76.00$76.00$76.00243$75.753794
1660325580$75.981$76.02$75.981$76.02468$75.755322
1660325640$75.9801$75.9801$75.9801$75.9801105$75.755647
1660325820$76.02$76.02$76.02$76.02127$75.756604
1660325880$75.9991$75.9991$75.9991$75.9991222$75.7573
1660325940$76.02$76.02$76.02$76.02100$75.757603
1660326000$76.02$76.02$76.02$76.02608$75.759763
1660326180$76.03$76.03$76.03$76.03100$75.760136
1660326240$76.03$76.03$76.03$76.03109$75.760499
1660326300$76.03$76.03$76.03$76.03110$75.760899
1660326540$76.045$76.05$76.045$76.05587$75.763141
1660326660$76.03$76.05$76.00$76.052,628$75.771502
1660326720$76.055$76.055$76.055$76.055100$75.771822
1660326840$76.05$76.05$76.05$76.05100$75.772182
1660326960$76.07$76.07$76.07$76.07110$75.772577
1660327020$76.055$76.07$76.055$76.071,346$75.777469
1660327080$76.055$76.055$76.0301$76.045872$75.780296
1660327140$76.0733$76.0733$76.0733$76.0733143$75.780877
1660327260$76.055$76.055$76.055$76.055172$75.781467
1660327320$76.06$76.06$76.06$76.06107$75.781781
1660327620$76.055$76.055$76.055$76.055122$75.782196
1660327680$76.055$76.055$76.055$76.055245$75.783026
1660327860$76.06$76.09$76.06$76.09580$75.785179
1660327920$76.0373$76.08$76.0373$76.08997$75.788658
1660327980$76.079$76.079$76.079$76.079100$75.789598
1660328100$76.085$76.085$76.0809$76.0809912$75.793416
1660328220$76.085$76.085$76.085$76.085100$75.793339
1660328340$76.07$76.08$76.07$76.08200$75.794345
1660328460$76.06$76.06$76.06$76.06205$75.794498
1660328820$76.08$76.08$76.08$76.08100$75.795024
1660328880$76.08$76.09$76.08$76.09200$75.795736
1660328940$76.08$76.09$76.08$76.09301$75.796611
1660329060$76.0421$76.0421$76.0421$76.0421128$75.796926
1660329120$76.0301$76.0301$76.0301$76.0301260$75.797662
1660329300$76.126$76.13$76.126$76.13290$75.798769
1660329360$76.13$76.13$76.12$76.12233$75.800748
1660329420$76.11$76.11$76.11$76.11209$75.801384
1660329540$76.11$76.11$76.11$76.11129$75.801847
1660329780$76.11$76.11$76.11$76.11100$75.802307
1660330020$76.1422$76.1422$76.1422$76.1422104$75.802616
1660330200$76.0885$76.0885$76.0885$76.0885209$75.803432
1660330260$76.15$76.15$76.15$76.15100$75.804119
1660330380$76.15$76.15$76.15$76.15209$75.804544
1660330620$76.14$76.15$76.14$76.15200$75.805365
1660330680$76.15$76.15$76.15$76.15125$75.805824
1660330920$76.14$76.14$76.14$76.14100$75.806779
1660331040$76.16$76.16$76.16$76.16122$75.807319
1660331160$76.1279$76.14$76.1279$76.14299$75.808364
1660331220$76.15$76.15$76.15$76.15100$75.808753
1660331400$76.12$76.12$76.105$76.105248$75.809605
1660331460$76.14$76.14$76.14$76.14228$75.810459
1660331520$76.14$76.14$76.105$76.105237$75.811344
1660331640$76.15$76.15$76.14$76.14323$75.812514
1660331760$76.14$76.14$76.14$76.14200$75.81325
1660331820$76.15$76.15$76.15$76.15131$75.813971
1660331880$76.15$76.15$76.15$76.15221$75.814626
1660331940$76.14$76.14$76.14$76.14111$75.816259
1660332000$76.14$76.14$76.07$76.07600$75.818362
1660332060$76.13$76.14$76.13$76.14231$75.818895
1660332120$76.10$76.13$76.10$76.13580$75.821273
1660332180$76.126$76.13$76.0967$76.12519$75.822725
1660332240$76.12$76.12$76.12$76.12133$75.823155
1660332300$76.13$76.13$76.13$76.13213$75.823914
1660332360$76.13$76.13$76.13$76.13211$75.824584
1660332420$76.13$76.13$76.13$76.13100$75.82498
1660332480$76.15$76.15$76.15$76.15100$75.825244
1660332540$76.15$76.15$76.15$76.15116$75.82565
1660332600$76.15$76.15$76.15$76.15100$75.826129
1660332660$76.15$76.15$76.15$76.15135$75.826471
1660332720$76.14$76.14$76.14$76.14109$75.82684
1660332780$76.142$76.142$76.142$76.142580$75.828814
1660332840$76.15$76.15$76.15$76.15100$75.829205
1660332900$76.15$76.15$76.15$76.15135$75.829671
1660332960$76.15$76.16$76.15$76.16200$75.830286
1660333020$76.1073$76.16$76.1073$76.16366$75.831436
1660333080$76.16$76.16$76.16$76.16112$75.831837
1660333140$76.16$76.16$76.13$76.158821$75.834606
1660333200$76.16$76.16$76.1001$76.161,779$75.840059
1660333260$76.16$76.16$76.16$76.161,179$75.843894
1660333320$76.16$76.16$76.16$76.161,116$75.847482
1660333380$76.16$76.16$76.158$76.161,087$75.850885
1660333440$76.16$76.21$76.16$76.21886$75.853963
1660333500$76.19$76.20$76.19$76.19711$75.856223
1660333560$76.19$76.19$76.185$76.185405$75.857536
1660333620$76.18$76.18$76.18$76.18234$75.858492
1660333680$76.18$76.18$76.1534$76.1534396$75.859474
1660333800$76.21$76.21$76.21$76.21115$75.859913
1660333860$76.21$76.21$76.195$76.195400$75.861179
1660333920$76.20$76.20$76.19$76.19351$75.862434
1660334040$76.14$76.14$76.14$76.14250$75.862976
1660334100$76.18$76.18$76.18$76.18100$75.863281
1660334160$76.15$76.15$76.15$76.15233$75.863919
1660334340$76.23$76.24$76.23$76.24200$75.864785