Below are the 1582 trading days of historical prices for IQV.
# | Exchange | Symbol | Date | Open | High | Low | Close | 1582 | NYSE | IQV | Fri, Mar 1, 2024 | 246.48 | 252.95 | 244.00 | 252.45 | 1581 | NYSE | IQV | Thu, Feb 29, 2024 | 250.02 | 250.05 | 246.19 | 247.16 | 1580 | NYSE | IQV | Wed, Feb 28, 2024 | 248.55 | 252.51 | 248.55 | 250.31 | 1579 | NYSE | IQV | Tue, Feb 27, 2024 | 248.10 | 249.61 | 245.70 | 248.84 | 1578 | NYSE | IQV | Mon, Feb 26, 2024 | 247.59 | 248.92 | 246.38 | 247.48 | 1577 | NYSE | IQV | Fri, Feb 23, 2024 | 248.68 | 251.00 | 245.83 | 247.26 | 1576 | NYSE | IQV | Thu, Feb 22, 2024 | 238.47 | 250.00 | 238.42 | 247.33 | 1575 | NYSE | IQV | Wed, Feb 21, 2024 | 234.74 | 237.73 | 230.71 | 237.28 | 1574 | NYSE | IQV | Tue, Feb 20, 2024 | 236.68 | 237.79 | 234.12 | 234.76 | 1573 | NYSE | IQV | Fri, Feb 16, 2024 | 241.43 | 241.95 | 237.90 | 238.60 | 1572 | NYSE | IQV | Thu, Feb 15, 2024 | 241.95 | 243.61 | 238.07 | 241.47 | 1571 | NYSE | IQV | Wed, Feb 14, 2024 | 223.00 | 243.82 | 223.00 | 243.47 | 1570 | NYSE | IQV | Tue, Feb 13, 2024 | 214.78 | 217.17 | 212.90 | 215.27 | 1569 | NYSE | IQV | Mon, Feb 12, 2024 | 217.39 | 219.91 | 217.08 | 217.88 | 1568 | NYSE | IQV | Fri, Feb 9, 2024 | 217.55 | 222.21 | 216.18 | 218.20 | 1567 | NYSE | IQV | Thu, Feb 8, 2024 | 213.54 | 217.28 | 212.12 | 217.00 | 1566 | NYSE | IQV | Wed, Feb 7, 2024 | 216.00 | 216.32 | 212.80 | 214.34 | 1565 | NYSE | IQV | Tue, Feb 6, 2024 | 210.00 | 215.58 | 209.13 | 215.41 | 1564 | NYSE | IQV | Mon, Feb 5, 2024 | 210.06 | 212.39 | 208.05 | 210.71 | 1563 | NYSE | IQV | Fri, Feb 2, 2024 | 209.56 | 212.08 | 208.47 | 210.75 | 1562 | NYSE | IQV | Thu, Feb 1, 2024 | 207.90 | 211.57 | 205.38 | 211.30 | 1561 | NYSE | IQV | Wed, Jan 31, 2024 | 216.13 | 217.40 | 207.91 | 208.23 | 1560 | NYSE | IQV | Tue, Jan 30, 2024 | 217.90 | 220.63 | 216.76 | 217.08 | 1559 | NYSE | IQV | Mon, Jan 29, 2024 | 215.59 | 218.21 | 214.54 | 218.02 | 1558 | NYSE | IQV | Fri, Jan 26, 2024 | 216.99 | 219.47 | 215.74 | 216.09 | 1557 | NYSE | IQV | Thu, Jan 25, 2024 | 214.80 | 215.75 | 212.66 | 215.50 | 1556 | NYSE | IQV | Wed, Jan 24, 2024 | 214.58 | 217.14 | 212.50 | 212.88 | 1555 | NYSE | IQV | Tue, Jan 23, 2024 | 216.20 | 218.20 | 211.82 | 213.53 | 1554 | NYSE | IQV | Mon, Jan 22, 2024 | 216.37 | 219.32 | 215.82 | 217.75 | 1553 | NYSE | IQV | Fri, Jan 19, 2024 | 213.36 | 215.61 | 212.25 | 215.39 | 1552 | NYSE | IQV | Thu, Jan 18, 2024 | 208.82 | 213.71 | 207.31 | 213.19 | 1551 | NYSE | IQV | Wed, Jan 17, 2024 | 210.62 | 212.21 | 209.37 | 210.91 | 1550 | NYSE | IQV | Tue, Jan 16, 2024 | 211.43 | 213.32 | 209.42 | 212.70 | 1549 | NYSE | IQV | Fri, Jan 12, 2024 | 215.92 | 216.82 | 211.68 | 213.85 | 1548 | NYSE | IQV | Thu, Jan 11, 2024 | 215.97 | 217.02 | 208.66 | 213.95 | 1547 | NYSE | IQV | Wed, Jan 10, 2024 | 221.91 | 221.91 | 213.01 | 217.13 | 1546 | NYSE | IQV | Tue, Jan 9, 2024 | 221.56 | 227.95 | 220.41 | 221.75 | 1545 | NYSE | IQV | Mon, Jan 8, 2024 | 220.48 | 224.35 | 219.17 | 224.06 | 1544 | NYSE | IQV | Fri, Jan 5, 2024 | 218.59 | 222.03 | 216.59 | 220.52 | 1543 | NYSE | IQV | Thu, Jan 4, 2024 | 219.11 | 221.45 | 217.76 | 220.08 | 1542 | NYSE | IQV | Wed, Jan 3, 2024 | 228.88 | 230.42 | 219.96 | 220.01 | 1541 | NYSE | IQV | Tue, Jan 2, 2024 | 229.66 | 232.68 | 227.72 | 230.39 | 1540 | NYSE | IQV | Fri, Dec 29, 2023 | 231.13 | 232.99 | 229.06 | 231.38 | 1539 | NYSE | IQV | Thu, Dec 28, 2023 | 232.44 | 233.98 | 230.68 | 232.73 | 1538 | NYSE | IQV | Wed, Dec 27, 2023 | 231.33 | 232.61 | 229.59 | 231.92 | 1537 | NYSE | IQV | Tue, Dec 26, 2023 | 229.24 | 231.14 | 228.54 | 231.03 | 1536 | NYSE | IQV | Fri, Dec 22, 2023 | 230.39 | 231.43 | 227.48 | 229.38 | 1535 | NYSE | IQV | Thu, Dec 21, 2023 | 226.34 | 229.41 | 224.90 | 229.33 | 1534 | NYSE | IQV | Wed, Dec 20, 2023 | 229.00 | 230.89 | 224.86 | 225.00 | 1533 | NYSE | IQV | Tue, Dec 19, 2023 | 227.56 | 230.37 | 226.09 | 228.86 | 1532 | NYSE | IQV | Mon, Dec 18, 2023 | 227.70 | 227.70 | 224.51 | 225.97 | 1531 | NYSE | IQV | Fri, Dec 15, 2023 | 228.03 | 229.72 | 225.66 | 226.72 | 1530 | NYSE | IQV | Thu, Dec 14, 2023 | 226.73 | 234.92 | 226.73 | 230.55 | 1529 | NYSE | IQV | Wed, Dec 13, 2023 | 217.90 | 226.40 | 217.10 | 225.95 | 1528 | NYSE | IQV | Tue, Dec 12, 2023 | 217.02 | 218.12 | 215.67 | 217.43 | 1527 | NYSE | IQV | Mon, Dec 11, 2023 | 215.86 | 217.54 | 214.91 | 216.31 | 1526 | NYSE | IQV | Fri, Dec 8, 2023 | 214.39 | 216.22 | 213.37 | 215.28 | 1525 | NYSE | IQV | Thu, Dec 7, 2023 | 216.22 | 216.31 | 213.06 | 214.99 | 1524 | NYSE | IQV | Wed, Dec 6, 2023 | 216.07 | 218.75 | 215.06 | 215.59 | 1523 | NYSE | IQV | Tue, Dec 5, 2023 | 214.87 | 215.40 | 212.75 | 214.31 | 1522 | NYSE | IQV | Mon, Dec 4, 2023 | 215.94 | 217.36 | 214.41 | 216.27 | 1521 | NYSE | IQV | Fri, Dec 1, 2023 | 214.00 | 217.26 | 211.99 | 216.91 | 1520 | NYSE | IQV | Thu, Nov 30, 2023 | 213.97 | 214.93 | 210.65 | 214.10 | 1519 | NYSE | IQV | Wed, Nov 29, 2023 | 212.78 | 216.25 | 212.00 | 213.81 | 1518 | NYSE | IQV | Tue, Nov 28, 2023 | 209.88 | 213.65 | 209.12 | 211.00 | 1517 | NYSE | IQV | Mon, Nov 27, 2023 | 210.77 | 213.85 | 210.68 | 210.73 | 1516 | NYSE | IQV | Fri, Nov 24, 2023 | 209.47 | 212.02 | 208.15 | 212.01 | 1515 | NYSE | IQV | Wed, Nov 22, 2023 | 208.82 | 212.36 | 207.68 | 209.52 | 1514 | NYSE | IQV | Tue, Nov 21, 2023 | 205.66 | 209.43 | 204.83 | 207.45 | 1513 | NYSE | IQV | Mon, Nov 20, 2023 | 204.38 | 206.55 | 201.56 | 205.29 | 1512 | NYSE | IQV | Fri, Nov 17, 2023 | 206.15 | 206.82 | 203.39 | 204.79 | 1511 | NYSE | IQV | Thu, Nov 16, 2023 | 205.46 | 206.41 | 202.00 | 204.79 | 1510 | NYSE | IQV | Wed, Nov 15, 2023 | 200.58 | 206.91 | 200.20 | 205.83 | 1509 | NYSE | IQV | Tue, Nov 14, 2023 | 198.27 | 202.58 | 197.37 | 200.48 | 1508 | NYSE | IQV | Mon, Nov 13, 2023 | 194.67 | 194.81 | 191.45 | 193.67 | 1507 | NYSE | IQV | Fri, Nov 10, 2023 | 192.91 | 196.74 | 190.20 | 195.98 | 1506 | NYSE | IQV | Thu, Nov 9, 2023 | 201.01 | 201.01 | 191.78 | 191.91 | 1505 | NYSE | IQV | Wed, Nov 8, 2023 | 200.15 | 201.30 | 198.31 | 199.76 | 1504 | NYSE | IQV | Tue, Nov 7, 2023 | 198.22 | 201.39 | 196.35 | 200.08 | 1503 | NYSE | IQV | Mon, Nov 6, 2023 | 196.67 | 200.65 | 195.19 | 198.40 | 1502 | NYSE | IQV | Fri, Nov 3, 2023 | 194.13 | 199.83 | 192.42 | 197.20 | 1501 | NYSE | IQV | Thu, Nov 2, 2023 | 181.03 | 191.53 | 181.03 | 190.46 | 1500 | NYSE | IQV | Wed, Nov 1, 2023 | 169.95 | 181.06 | 167.42 | 180.01 | 1499 | NYSE | IQV | Tue, Oct 31, 2023 | 178.28 | 181.40 | 177.52 | 180.83 | 1498 | NYSE | IQV | Mon, Oct 30, 2023 | 181.16 | 181.17 | 173.34 | 177.16 | 1497 | NYSE | IQV | Fri, Oct 27, 2023 | 185.10 | 186.01 | 179.10 | 179.94 | 1496 | NYSE | IQV | Thu, Oct 26, 2023 | 181.22 | 186.58 | 181.22 | 184.42 | 1495 | NYSE | IQV | Wed, Oct 25, 2023 | 183.67 | 186.00 | 178.43 | 181.22 | 1494 | NYSE | IQV | Tue, Oct 24, 2023 | 183.48 | 187.34 | 183.04 | 186.69 | 1493 | NYSE | IQV | Mon, Oct 23, 2023 | 183.68 | 185.88 | 182.79 | 183.71 | 1492 | NYSE | IQV | Fri, Oct 20, 2023 | 186.56 | 187.45 | 184.24 | 184.36 | 1491 | NYSE | IQV | Thu, Oct 19, 2023 | 189.27 | 190.87 | 186.05 | 186.75 | 1490 | NYSE | IQV | Wed, Oct 18, 2023 | 197.31 | 199.09 | 188.79 | 188.95 | 1489 | NYSE | IQV | Tue, Oct 17, 2023 | 196.88 | 200.30 | 196.35 | 199.00 | 1488 | NYSE | IQV | Mon, Oct 16, 2023 | 200.73 | 201.92 | 197.01 | 198.98 | 1487 | NYSE | IQV | Fri, Oct 13, 2023 | 197.15 | 200.59 | 197.15 | 199.36 | 1486 | NYSE | IQV | Thu, Oct 12, 2023 | 204.09 | 204.60 | 196.40 | 197.61 | 1485 | NYSE | IQV | Wed, Oct 11, 2023 | 201.62 | 204.75 | 201.62 | 204.56 | 1484 | NYSE | IQV | Tue, Oct 10, 2023 | 199.36 | 203.91 | 198.82 | 201.51 | 1483 | NYSE | IQV | Mon, Oct 9, 2023 | 197.07 | 200.54 | 196.73 | 199.54 | 1482 | NYSE | IQV | Fri, Oct 6, 2023 | 196.88 | 200.14 | 196.57 | 198.64 | 1481 | NYSE | IQV | Thu, Oct 5, 2023 | 196.20 | 198.29 | 193.94 | 197.82 | 1480 | NYSE | IQV | Wed, Oct 4, 2023 | 192.23 | 196.99 | 190.48 | 196.43 | 1479 | NYSE | IQV | Tue, Oct 3, 2023 | 192.56 | 194.24 | 189.98 | 190.73 | 1478 | NYSE | IQV | Mon, Oct 2, 2023 | 196.24 | 196.72 | 191.63 | 193.88 | 1477 | NYSE | IQV | Fri, Sep 29, 2023 | 199.28 | 201.10 | 195.70 | 196.75 | 1476 | NYSE | IQV | Thu, Sep 28, 2023 | 201.97 | 202.02 | 197.23 | 197.70 | 1475 | NYSE | IQV | Wed, Sep 27, 2023 | 201.39 | 204.44 | 201.39 | 202.21 | 1474 | NYSE | IQV | Tue, Sep 26, 2023 | 202.24 | 205.14 | 200.61 | 200.98 | 1473 | NYSE | IQV | Mon, Sep 25, 2023 | 198.04 | 202.51 | 197.50 | 202.39 | 1472 | NYSE | IQV | Fri, Sep 22, 2023 | 199.17 | 201.24 | 195.96 | 198.75 | 1471 | NYSE | IQV | Thu, Sep 21, 2023 | 204.08 | 205.25 | 197.64 | 199.18 | 1470 | NYSE | IQV | Wed, Sep 20, 2023 | 209.91 | 209.91 | 205.09 | 205.42 | 1469 | NYSE | IQV | Tue, Sep 19, 2023 | 208.21 | 210.33 | 207.72 | 208.88 | 1468 | NYSE | IQV | Mon, Sep 18, 2023 | 210.85 | 211.59 | 209.21 | 209.35 | 1467 | NYSE | IQV | Fri, Sep 15, 2023 | 212.18 | 216.53 | 210.69 | 211.71 | 1466 | NYSE | IQV | Thu, Sep 14, 2023 | 218.37 | 218.75 | 211.24 | 212.96 | 1465 | NYSE | IQV | Wed, Sep 13, 2023 | 215.98 | 217.99 | 214.79 | 216.60 | 1464 | NYSE | IQV | Tue, Sep 12, 2023 | 214.80 | 219.28 | 213.56 | 216.77 | 1463 | NYSE | IQV | Mon, Sep 11, 2023 | 214.44 | 216.58 | 212.97 | 215.33 | 1462 | NYSE | IQV | Fri, Sep 8, 2023 | 218.39 | 218.39 | 211.94 | 213.53 | 1461 | NYSE | IQV | Thu, Sep 7, 2023 | 219.08 | 221.98 | 218.08 | 219.00 | 1460 | NYSE | IQV | Wed, Sep 6, 2023 | 220.41 | 220.85 | 216.79 | 218.82 | 1459 | NYSE | IQV | Tue, Sep 5, 2023 | 224.28 | 224.28 | 220.80 | 220.89 | 1458 | NYSE | IQV | Fri, Sep 1, 2023 | 224.97 | 225.69 | 223.42 | 224.33 | 1457 | NYSE | IQV | Thu, Aug 31, 2023 | 225.39 | 226.47 | 221.75 | 222.63 | 1456 | NYSE | IQV | Wed, Aug 30, 2023 | 225.52 | 227.14 | 224.19 | 224.55 | 1455 | NYSE | IQV | Tue, Aug 29, 2023 | 221.73 | 225.73 | 221.73 | 225.14 | 1454 | NYSE | IQV | Mon, Aug 28, 2023 | 221.06 | 222.64 | 220.23 | 221.79 | 1453 | NYSE | IQV | Fri, Aug 25, 2023 | 216.22 | 219.27 | 216.04 | 219.01 | 1452 | NYSE | IQV | Thu, Aug 24, 2023 | 216.73 | 218.78 | 215.10 | 215.51 | 1451 | NYSE | IQV | Wed, Aug 23, 2023 | 215.86 | 216.77 | 214.80 | 216.14 | 1450 | NYSE | IQV | Tue, Aug 22, 2023 | 215.13 | 215.72 | 212.35 | 214.02 | 1449 | NYSE | IQV | Mon, Aug 21, 2023 | 214.33 | 215.22 | 212.07 | 214.36 | 1448 | NYSE | IQV | Fri, Aug 18, 2023 | 212.31 | 215.05 | 210.03 | 213.98 | 1447 | NYSE | IQV | Thu, Aug 17, 2023 | 215.53 | 215.78 | 213.34 | 214.21 | 1446 | NYSE | IQV | Wed, Aug 16, 2023 | 216.22 | 217.69 | 215.15 | 215.20 | 1445 | NYSE | IQV | Tue, Aug 15, 2023 | 219.33 | 220.43 | 216.69 | 217.66 | 1444 | NYSE | IQV | Mon, Aug 14, 2023 | 218.71 | 220.66 | 218.52 | 220.12 | 1443 | NYSE | IQV | Fri, Aug 11, 2023 | 220.13 | 221.13 | 218.52 | 219.84 | 1442 | NYSE | IQV | Thu, Aug 10, 2023 | 219.48 | 224.30 | 219.01 | 221.78 | 1441 | NYSE | IQV | Wed, Aug 9, 2023 | 218.31 | 219.85 | 217.42 | 218.68 | 1440 | NYSE | IQV | Tue, Aug 8, 2023 | 218.17 | 219.26 | 213.50 | 218.86 | 1439 | NYSE | IQV | Mon, Aug 7, 2023 | 217.31 | 219.61 | 216.75 | 219.30 | 1438 | NYSE | IQV | Fri, Aug 4, 2023 | 216.03 | 220.26 | 215.59 | 216.93 | 1437 | NYSE | IQV | Thu, Aug 3, 2023 | 217.77 | 217.77 | 214.02 | 216.29 | 1436 | NYSE | IQV | Wed, Aug 2, 2023 | 217.01 | 220.59 | 216.11 | 219.09 | 1435 | NYSE | IQV | Tue, Aug 1, 2023 | 220.62 | 222.26 | 214.88 | 219.13 | 1434 | NYSE | IQV | Mon, Jul 31, 2023 | 225.76 | 226.98 | 222.91 | 223.76 | 1433 | NYSE | IQV | Fri, Jul 28, 2023 | 227.01 | 227.01 | 222.68 | 226.15 | 1432 | NYSE | IQV | Thu, Jul 27, 2023 | 232.94 | 233.33 | 224.32 | 224.56 | 1431 | NYSE | IQV | Wed, Jul 26, 2023 | 230.58 | 232.03 | 228.66 | 231.96 | 1430 | NYSE | IQV | Tue, Jul 25, 2023 | 225.77 | 233.88 | 225.77 | 231.57 | 1429 | NYSE | IQV | Mon, Jul 24, 2023 | 227.93 | 229.56 | 226.58 | 228.16 | 1428 | NYSE | IQV | Fri, Jul 21, 2023 | 226.62 | 229.60 | 224.82 | 228.26 | 1427 | NYSE | IQV | Thu, Jul 20, 2023 | 226.02 | 227.23 | 224.16 | 226.37 | 1426 | NYSE | IQV | Wed, Jul 19, 2023 | 224.68 | 227.14 | 224.14 | 225.46 | 1425 | NYSE | IQV | Tue, Jul 18, 2023 | 221.54 | 224.57 | 220.23 | 224.23 | 1424 | NYSE | IQV | Mon, Jul 17, 2023 | 220.56 | 222.48 | 219.29 | 221.37 | 1423 | NYSE | IQV | Fri, Jul 14, 2023 | 219.87 | 221.80 | 218.96 | 221.10 | 1422 | NYSE | IQV | Thu, Jul 13, 2023 | 219.47 | 220.08 | 217.81 | 219.63 | 1421 | NYSE | IQV | Wed, Jul 12, 2023 | 219.13 | 220.77 | 217.01 | 219.01 | 1420 | NYSE | IQV | Tue, Jul 11, 2023 | 218.79 | 219.83 | 214.62 | 216.27 | 1419 | NYSE | IQV | Mon, Jul 10, 2023 | 216.69 | 220.70 | 215.76 | 219.43 | 1418 | NYSE | IQV | Fri, Jul 7, 2023 | 216.14 | 218.02 | 216.01 | 216.81 | 1417 | NYSE | IQV | Thu, Jul 6, 2023 | 218.10 | 219.64 | 215.58 | 217.65 | 1416 | NYSE | IQV | Wed, Jul 5, 2023 | 220.43 | 221.76 | 218.10 | 220.90 | 1415 | NYSE | IQV | Mon, Jul 3, 2023 | 223.81 | 224.39 | 220.14 | 221.07 | 1414 | NYSE | IQV | Fri, Jun 30, 2023 | 223.46 | 225.40 | 222.11 | 224.77 | 1413 | NYSE | IQV | Thu, Jun 29, 2023 | 218.90 | 221.91 | 217.87 | 221.42 | 1412 | NYSE | IQV | Wed, Jun 28, 2023 | 214.58 | 219.73 | 212.73 | 219.22 | 1411 | NYSE | IQV | Tue, Jun 27, 2023 | 214.00 | 215.08 | 210.94 | 214.66 | 1410 | NYSE | IQV | Mon, Jun 26, 2023 | 213.29 | 216.05 | 213.27 | 213.82 | 1409 | NYSE | IQV | Fri, Jun 23, 2023 | 211.58 | 215.20 | 210.80 | 214.06 | 1408 | NYSE | IQV | Thu, Jun 22, 2023 | 213.60 | 214.79 | 211.67 | 213.62 | 1407 | NYSE | IQV | Wed, Jun 21, 2023 | 214.16 | 215.96 | 212.77 | 213.83 | 1406 | NYSE | IQV | Tue, Jun 20, 2023 | 211.15 | 215.80 | 208.21 | 214.93 | 1405 | NYSE | IQV | Fri, Jun 16, 2023 | 219.42 | 220.03 | 215.74 | 216.02 | 1404 | NYSE | IQV | Thu, Jun 15, 2023 | 211.58 | 217.64 | 211.58 | 216.78 | 1403 | NYSE | IQV | Wed, Jun 14, 2023 | 215.53 | 216.17 | 212.02 | 212.72 | 1402 | NYSE | IQV | Tue, Jun 13, 2023 | 212.09 | 215.38 | 211.69 | 215.13 | 1401 | NYSE | IQV | Mon, Jun 12, 2023 | 206.84 | 213.62 | 206.26 | 211.90 | 1400 | NYSE | IQV | Fri, Jun 9, 2023 | 207.25 | 207.57 | 203.79 | 206.59 | 1399 | NYSE | IQV | Thu, Jun 8, 2023 | 208.26 | 208.32 | 205.09 | 206.19 | 1398 | NYSE | IQV | Wed, Jun 7, 2023 | 206.65 | 208.92 | 205.11 | 208.57 | 1397 | NYSE | IQV | Tue, Jun 6, 2023 | 205.15 | 206.37 | 203.75 | 205.48 | 1396 | NYSE | IQV | Mon, Jun 5, 2023 | 201.23 | 204.18 | 200.26 | 204.01 | 1395 | NYSE | IQV | Fri, Jun 2, 2023 | 202.00 | 203.69 | 199.63 | 201.37 | 1394 | NYSE | IQV | Thu, Jun 1, 2023 | 197.40 | 199.71 | 196.43 | 198.97 | 1393 | NYSE | IQV | Wed, May 31, 2023 | 197.33 | 199.02 | 193.54 | 196.91 | 1392 | NYSE | IQV | Tue, May 30, 2023 | 199.74 | 202.50 | 198.21 | 198.65 | 1391 | NYSE | IQV | Fri, May 26, 2023 | 197.95 | 200.05 | 197.06 | 199.45 | 1390 | NYSE | IQV | Thu, May 25, 2023 | 198.49 | 200.21 | 195.36 | 197.47 | 1389 | NYSE | IQV | Wed, May 24, 2023 | 195.00 | 199.70 | 193.18 | 198.03 | 1388 | NYSE | IQV | Tue, May 23, 2023 | 201.05 | 206.30 | 200.33 | 201.78 | 1387 | NYSE | IQV | Mon, May 22, 2023 | 199.51 | 202.47 | 199.25 | 201.77 | 1386 | NYSE | IQV | Fri, May 19, 2023 | 195.92 | 200.02 | 195.92 | 199.44 | 1385 | NYSE | IQV | Thu, May 18, 2023 | 193.24 | 196.11 | 192.13 | 195.45 | 1384 | NYSE | IQV | Wed, May 17, 2023 | 192.82 | 193.68 | 188.25 | 193.05 | 1383 | NYSE | IQV | Tue, May 16, 2023 | 190.98 | 191.34 | 187.96 | 191.21 | 1382 | NYSE | IQV | Mon, May 15, 2023 | 188.22 | 192.38 | 187.14 | 191.47 | 1381 | NYSE | IQV | Fri, May 12, 2023 | 190.36 | 191.12 | 187.13 | 188.18 | 1380 | NYSE | IQV | Thu, May 11, 2023 | 187.17 | 190.21 | 185.63 | 189.87 | 1379 | NYSE | IQV | Wed, May 10, 2023 | 189.13 | 189.95 | 187.04 | 188.08 | 1378 | NYSE | IQV | Tue, May 9, 2023 | 187.33 | 188.91 | 185.56 | 186.01 | 1377 | NYSE | IQV | Mon, May 8, 2023 | 189.03 | 190.09 | 185.37 | 189.82 | 1376 | NYSE | IQV | Fri, May 5, 2023 | 187.00 | 189.93 | 184.93 | 188.52 | 1375 | NYSE | IQV | Thu, May 4, 2023 | 186.51 | 187.57 | 183.74 | 184.40 | 1374 | NYSE | IQV | Wed, May 3, 2023 | 187.07 | 189.42 | 185.36 | 187.02 | 1373 | NYSE | IQV | Tue, May 2, 2023 | 189.15 | 189.74 | 183.99 | 185.60 | 1372 | NYSE | IQV | Mon, May 1, 2023 | 188.75 | 192.43 | 187.03 | 190.00 | 1371 | NYSE | IQV | Fri, Apr 28, 2023 | 183.04 | 191.61 | 183.04 | 188.23 | 1370 | NYSE | IQV | Thu, Apr 27, 2023 | 189.50 | 191.37 | 177.00 | 183.66 | 1369 | NYSE | IQV | Wed, Apr 26, 2023 | 190.13 | 192.07 | 188.25 | 189.98 | 1368 | NYSE | IQV | Tue, Apr 25, 2023 | 202.67 | 208.80 | 191.56 | 191.71 | 1367 | NYSE | IQV | Mon, Apr 24, 2023 | 202.71 | 203.67 | 200.84 | 202.99 | 1366 | NYSE | IQV | Fri, Apr 21, 2023 | 199.60 | 202.51 | 199.60 | 202.31 | 1365 | NYSE | IQV | Thu, Apr 20, 2023 | 199.73 | 200.48 | 196.79 | 198.59 | 1364 | NYSE | IQV | Wed, Apr 19, 2023 | 201.11 | 202.61 | 200.13 | 201.86 | 1363 | NYSE | IQV | Tue, Apr 18, 2023 | 204.00 | 204.41 | 200.65 | 202.73 | 1362 | NYSE | IQV | Mon, Apr 17, 2023 | 200.74 | 203.14 | 199.74 | 202.62 | 1361 | NYSE | IQV | Fri, Apr 14, 2023 | 202.39 | 203.32 | 198.56 | 200.35 | 1360 | NYSE | IQV | Thu, Apr 13, 2023 | 199.48 | 203.67 | 197.69 | 202.75 | 1359 | NYSE | IQV | Wed, Apr 12, 2023 | 202.27 | 203.03 | 197.29 | 197.99 | 1358 | NYSE | IQV | Tue, Apr 11, 2023 | 198.00 | 201.36 | 197.20 | 199.69 | 1357 | NYSE | IQV | Mon, Apr 10, 2023 | 194.98 | 196.92 | 193.96 | 196.89 | 1356 | NYSE | IQV | Thu, Apr 6, 2023 | 197.00 | 197.00 | 194.12 | 195.83 | 1355 | NYSE | IQV | Wed, Apr 5, 2023 | 195.07 | 198.12 | 193.93 | 197.09 | 1354 | NYSE | IQV | Tue, Apr 4, 2023 | 200.57 | 201.69 | 195.71 | 196.70 | 1353 | NYSE | IQV | Mon, Apr 3, 2023 | 197.70 | 200.11 | 196.85 | 199.93 | 1352 | NYSE | IQV | Fri, Mar 31, 2023 | 196.43 | 198.89 | 194.91 | 198.89 | 1351 | NYSE | IQV | Thu, Mar 30, 2023 | 194.92 | 197.10 | 193.59 | 194.95 | 1350 | NYSE | IQV | Wed, Mar 29, 2023 | 193.00 | 193.47 | 190.91 | 192.91 | 1349 | NYSE | IQV | Tue, Mar 28, 2023 | 189.43 | 191.02 | 188.61 | 189.87 | 1348 | NYSE | IQV | Mon, Mar 27, 2023 | 191.10 | 192.39 | 189.21 | 190.91 | 1347 | NYSE | IQV | Fri, Mar 24, 2023 | 186.62 | 188.73 | 183.15 | 188.35 | 1346 | NYSE | IQV | Thu, Mar 23, 2023 | 191.27 | 194.21 | 185.74 | 188.00 | 1345 | NYSE | IQV | Wed, Mar 22, 2023 | 196.49 | 196.87 | 189.84 | 190.01 | 1344 | NYSE | IQV | Tue, Mar 21, 2023 | 194.44 | 197.26 | 193.90 | 196.76 | 1343 | NYSE | IQV | Mon, Mar 20, 2023 | 191.58 | 193.03 | 189.18 | 191.81 | 1342 | NYSE | IQV | Fri, Mar 17, 2023 | 196.43 | 196.78 | 190.41 | 190.89 | 1341 | NYSE | IQV | Thu, Mar 16, 2023 | 192.79 | 197.14 | 189.51 | 196.43 | 1340 | NYSE | IQV | Wed, Mar 15, 2023 | 196.39 | 197.04 | 188.93 | 195.27 | 1339 | NYSE | IQV | Tue, Mar 14, 2023 | 201.98 | 205.79 | 197.82 | 200.71 | 1338 | NYSE | IQV | Mon, Mar 13, 2023 | 196.48 | 199.29 | 190.91 | 198.12 | 1337 | NYSE | IQV | Fri, Mar 10, 2023 | 202.36 | 202.36 | 192.73 | 197.26 | 1336 | NYSE | IQV | Thu, Mar 9, 2023 | 212.63 | 214.10 | 202.63 | 202.93 | 1335 | NYSE | IQV | Wed, Mar 8, 2023 | 212.05 | 213.05 | 210.41 | 211.60 | 1334 | NYSE | IQV | Tue, Mar 7, 2023 | 219.63 | 219.97 | 212.03 | 212.59 | 1333 | NYSE | IQV | Mon, Mar 6, 2023 | 220.78 | 223.98 | 219.53 | 219.57 | 1332 | NYSE | IQV | Fri, Mar 3, 2023 | 217.72 | 221.07 | 216.02 | 220.82 | 1331 | NYSE | IQV | Thu, Mar 2, 2023 | 208.78 | 217.07 | 208.27 | 215.83 | 1330 | NYSE | IQV | Wed, Mar 1, 2023 | 207.56 | 211.93 | 207.56 | 210.77 | 1329 | NYSE | IQV | Tue, Feb 28, 2023 | 207.86 | 210.17 | 207.44 | 208.47 | 1328 | NYSE | IQV | Mon, Feb 27, 2023 | 211.97 | 212.96 | 208.29 | 208.88 | 1327 | NYSE | IQV | Fri, Feb 24, 2023 | 211.70 | 211.70 | 206.75 | 209.54 | 1326 | NYSE | IQV | Thu, Feb 23, 2023 | 212.77 | 213.74 | 209.77 | 213.37 | 1325 | NYSE | IQV | Wed, Feb 22, 2023 | 212.51 | 212.99 | 209.56 | 210.99 | 1324 | NYSE | IQV | Tue, Feb 21, 2023 | 216.68 | 218.33 | 211.66 | 212.98 | 1323 | NYSE | IQV | Fri, Feb 17, 2023 | 222.41 | 223.24 | 216.45 | 219.73 | 1322 | NYSE | IQV | Thu, Feb 16, 2023 | 222.14 | 226.22 | 220.21 | 224.00 | 1321 | NYSE | IQV | Wed, Feb 15, 2023 | 225.19 | 227.75 | 224.30 | 227.03 | 1320 | NYSE | IQV | Tue, Feb 14, 2023 | 230.00 | 230.90 | 225.88 | 227.07 | 1319 | NYSE | IQV | Mon, Feb 13, 2023 | 223.52 | 232.59 | 222.36 | 232.11 | 1318 | NYSE | IQV | Fri, Feb 10, 2023 | 228.56 | 230.00 | 222.32 | 222.84 | 1317 | NYSE | IQV | Thu, Feb 9, 2023 | 237.34 | 237.96 | 229.49 | 230.31 | 1316 | NYSE | IQV | Wed, Feb 8, 2023 | 235.00 | 236.84 | 233.83 | 235.51 | 1315 | NYSE | IQV | Tue, Feb 7, 2023 | 230.47 | 236.36 | 229.60 | 235.84 | 1314 | NYSE | IQV | Mon, Feb 6, 2023 | 234.52 | 236.33 | 231.23 | 232.31 | 1313 | NYSE | IQV | Fri, Feb 3, 2023 | 237.02 | 240.36 | 236.15 | 237.18 | 1312 | NYSE | IQV | Thu, Feb 2, 2023 | 236.06 | 241.86 | 235.79 | 240.65 | 1311 | NYSE | IQV | Wed, Feb 1, 2023 | 229.94 | 234.73 | 228.47 | 233.49 | 1310 | NYSE | IQV | Tue, Jan 31, 2023 | 226.89 | 229.64 | 225.68 | 229.41 | 1309 | NYSE | IQV | Mon, Jan 30, 2023 | 227.38 | 229.46 | 225.54 | 226.28 | 1308 | NYSE | IQV | Fri, Jan 27, 2023 | 227.35 | 230.86 | 226.59 | 229.47 | 1307 | NYSE | IQV | Thu, Jan 26, 2023 | 229.10 | 229.88 | 225.08 | 228.52 | 1306 | NYSE | IQV | Wed, Jan 25, 2023 | 223.43 | 226.66 | 221.91 | 226.50 | 1305 | NYSE | IQV | Tue, Jan 24, 2023 | 225.00 | 229.17 | 224.87 | 225.78 | 1304 | NYSE | IQV | Mon, Jan 23, 2023 | 224.17 | 229.28 | 222.90 | 228.75 | 1303 | NYSE | IQV | Fri, Jan 20, 2023 | 221.97 | 224.34 | 220.15 | 223.61 | 1302 | NYSE | IQV | Thu, Jan 19, 2023 | 218.79 | 223.10 | 218.16 | 222.29 | 1301 | NYSE | IQV | Wed, Jan 18, 2023 | 222.45 | 224.83 | 220.42 | 220.55 | 1300 | NYSE | IQV | Tue, Jan 17, 2023 | 221.33 | 223.42 | 220.55 | 221.54 | 1299 | NYSE | IQV | Fri, Jan 13, 2023 | 217.67 | 222.29 | 216.98 | 222.14 | 1298 | NYSE | IQV | Thu, Jan 12, 2023 | 221.41 | 223.53 | 218.23 | 219.50 | 1297 | NYSE | IQV | Wed, Jan 11, 2023 | 217.50 | 224.11 | 216.84 | 221.53 | 1296 | NYSE | IQV | Tue, Jan 10, 2023 | 208.23 | 217.44 | 207.80 | 215.51 | 1295 | NYSE | IQV | Mon, Jan 9, 2023 | 208.50 | 210.19 | 206.78 | 208.49 | 1294 | NYSE | IQV | Fri, Jan 6, 2023 | 208.89 | 209.64 | 201.05 | 205.36 | 1293 | NYSE | IQV | Thu, Jan 5, 2023 | 204.97 | 209.19 | 201.65 | 207.05 | 1292 | NYSE | IQV | Wed, Jan 4, 2023 | 205.87 | 208.14 | 205.03 | 207.78 | 1291 | NYSE | IQV | Tue, Jan 3, 2023 | 208.04 | 209.98 | 202.91 | 203.86 | 1290 | NYSE | IQV | Fri, Dec 30, 2022 | 205.97 | 205.97 | 202.07 | 204.89 | 1289 | NYSE | IQV | Thu, Dec 29, 2022 | 204.36 | 208.85 | 203.67 | 207.81 | 1288 | NYSE | IQV | Wed, Dec 28, 2022 | 203.64 | 206.41 | 201.86 | 201.87 | 1287 | NYSE | IQV | Tue, Dec 27, 2022 | 203.73 | 204.68 | 201.05 | 202.94 | 1286 | NYSE | IQV | Fri, Dec 23, 2022 | 202.38 | 204.51 | 201.58 | 203.84 | 1285 | NYSE | IQV | Thu, Dec 22, 2022 | 202.05 | 204.19 | 199.77 | 203.14 | 1284 | NYSE | IQV | Wed, Dec 21, 2022 | 203.28 | 205.82 | 202.07 | 204.55 | 1283 | NYSE | IQV | Tue, Dec 20, 2022 | 199.07 | 202.44 | 197.15 | 201.38 | 1282 | NYSE | IQV | Mon, Dec 19, 2022 | 203.27 | 203.27 | 199.21 | 199.84 | 1281 | NYSE | IQV | Fri, Dec 16, 2022 | 205.50 | 207.16 | 202.75 | 203.78 | 1280 | NYSE | IQV | Thu, Dec 15, 2022 | 210.56 | 212.40 | 206.99 | 208.41 | 1279 | NYSE | IQV | Wed, Dec 14, 2022 | 215.82 | 218.28 | 212.44 | 214.21 | 1278 | NYSE | IQV | Tue, Dec 13, 2022 | 221.00 | 223.14 | 214.59 | 216.80 | 1277 | NYSE | IQV | Mon, Dec 12, 2022 | 209.63 | 213.47 | 207.97 | 213.14 | 1276 | NYSE | IQV | Fri, Dec 9, 2022 | 209.69 | 212.16 | 208.19 | 208.53 | 1275 | NYSE | IQV | Thu, Dec 8, 2022 | 208.14 | 211.26 | 206.38 | 210.41 | 1274 | NYSE | IQV | Wed, Dec 7, 2022 | 208.33 | 211.65 | 205.79 | 207.69 | 1273 | NYSE | IQV | Tue, Dec 6, 2022 | 211.46 | 214.47 | 207.05 | 209.87 | 1272 | NYSE | IQV | Mon, Dec 5, 2022 | 214.24 | 215.17 | 209.65 | 211.93 | 1271 | NYSE | IQV | Fri, Dec 2, 2022 | 216.13 | 219.04 | 214.09 | 217.73 | 1270 | NYSE | IQV | Thu, Dec 1, 2022 | 220.95 | 222.87 | 218.30 | 220.55 | 1269 | NYSE | IQV | Wed, Nov 30, 2022 | 214.58 | 218.26 | 207.41 | 218.02 | 1268 | NYSE | IQV | Tue, Nov 29, 2022 | 213.86 | 215.69 | 209.71 | 212.50 | 1267 | NYSE | IQV | Mon, Nov 28, 2022 | 220.28 | 222.06 | 213.50 | 214.45 | 1266 | NYSE | IQV | Fri, Nov 25, 2022 | 218.60 | 220.43 | 217.83 | 219.98 | 1265 | NYSE | IQV | Wed, Nov 23, 2022 | 216.77 | 219.46 | 215.45 | 217.72 | 1264 | NYSE | IQV | Tue, Nov 22, 2022 | 217.07 | 217.10 | 212.75 | 215.90 | 1263 | NYSE | IQV | Mon, Nov 21, 2022 | 212.67 | 215.69 | 210.88 | 214.90 | 1262 | NYSE | IQV | Fri, Nov 18, 2022 | 215.36 | 215.36 | 209.90 | 213.78 | 1261 | NYSE | IQV | Thu, Nov 17, 2022 | 221.00 | 221.00 | 209.44 | 211.42 | 1260 | NYSE | IQV | Wed, Nov 16, 2022 | 223.72 | 225.45 | 220.51 | 224.02 | 1259 | NYSE | IQV | Tue, Nov 15, 2022 | 226.79 | 227.99 | 222.24 | 224.31 | 1258 | NYSE | IQV | Mon, Nov 14, 2022 | 224.95 | 227.38 | 222.30 | 222.36 | 1257 | NYSE | IQV | Fri, Nov 11, 2022 | 222.50 | 228.98 | 222.45 | 226.53 | 1256 | NYSE | IQV | Thu, Nov 10, 2022 | 214.67 | 222.82 | 213.42 | 222.58 | 1255 | NYSE | IQV | Wed, Nov 9, 2022 | 206.47 | 208.87 | 203.96 | 204.31 | 1254 | NYSE | IQV | Tue, Nov 8, 2022 | 208.65 | 211.92 | 206.59 | 207.92 | 1253 | NYSE | IQV | Mon, Nov 7, 2022 | 205.06 | 208.13 | 203.01 | 207.99 | 1252 | NYSE | IQV | Fri, Nov 4, 2022 | 205.73 | 206.86 | 200.42 | 204.10 | 1251 | NYSE | IQV | Thu, Nov 3, 2022 | 201.30 | 205.76 | 198.07 | 203.86 | 1250 | NYSE | IQV | Wed, Nov 2, 2022 | 208.44 | 212.51 | 204.25 | 204.35 | 1249 | NYSE | IQV | Tue, Nov 1, 2022 | 211.36 | 213.50 | 206.74 | 209.39 | 1248 | NYSE | IQV | Mon, Oct 31, 2022 | 206.03 | 210.08 | 205.95 | 209.67 | 1247 | NYSE | IQV | Fri, Oct 28, 2022 | 201.32 | 208.96 | 200.55 | 208.16 | 1246 | NYSE | IQV | Thu, Oct 27, 2022 | 202.00 | 205.89 | 199.81 | 200.42 | 1245 | NYSE | IQV | Wed, Oct 26, 2022 | 192.55 | 204.68 | 188.62 | 202.10 | 1244 | NYSE | IQV | Tue, Oct 25, 2022 | 188.43 | 197.83 | 188.43 | 197.65 | 1243 | NYSE | IQV | Mon, Oct 24, 2022 | 180.01 | 181.58 | 176.77 | 179.56 | 1242 | NYSE | IQV | Fri, Oct 21, 2022 | 173.81 | 178.36 | 171.24 | 178.15 | 1241 | NYSE | IQV | Thu, Oct 20, 2022 | 178.81 | 180.42 | 174.28 | 174.58 | 1240 | NYSE | IQV | Wed, Oct 19, 2022 | 181.39 | 181.94 | 176.50 | 178.39 | 1239 | NYSE | IQV | Tue, Oct 18, 2022 | 185.27 | 187.89 | 182.49 | 184.33 | 1238 | NYSE | IQV | Mon, Oct 17, 2022 | 176.72 | 181.94 | 176.28 | 181.18 | 1237 | NYSE | IQV | Fri, Oct 14, 2022 | 177.92 | 179.18 | 172.84 | 173.41 | 1236 | NYSE | IQV | Thu, Oct 13, 2022 | 167.13 | 178.19 | 165.75 | 176.21 | 1235 | NYSE | IQV | Wed, Oct 12, 2022 | 173.83 | 174.25 | 171.84 | 171.86 | 1234 | NYSE | IQV | Tue, Oct 11, 2022 | 174.26 | 175.04 | 170.33 | 172.45 | 1233 | NYSE | IQV | Mon, Oct 10, 2022 | 180.88 | 180.96 | 174.41 | 175.91 | 1232 | NYSE | IQV | Fri, Oct 7, 2022 | 184.61 | 184.88 | 178.78 | 180.34 | 1231 | NYSE | IQV | Thu, Oct 6, 2022 | 191.28 | 192.31 | 187.17 | 187.54 | 1230 | NYSE | IQV | Wed, Oct 5, 2022 | 190.10 | 193.93 | 187.24 | 192.49 | 1229 | NYSE | IQV | Tue, Oct 4, 2022 | 189.97 | 193.22 | 189.66 | 193.10 | 1228 | NYSE | IQV | Mon, Oct 3, 2022 | 184.24 | 187.96 | 181.06 | 186.20 | 1227 | NYSE | IQV | Fri, Sep 30, 2022 | 182.46 | 187.50 | 180.58 | 181.14 | 1226 | NYSE | IQV | Thu, Sep 29, 2022 | 183.84 | 183.84 | 180.16 | 181.61 | 1225 | NYSE | IQV | Wed, Sep 28, 2022 | 185.01 | 186.76 | 182.59 | 185.69 | 1224 | NYSE | IQV | Tue, Sep 27, 2022 | 188.01 | 190.00 | 182.03 | 182.89 | 1223 | NYSE | IQV | Mon, Sep 26, 2022 | 188.31 | 190.59 | 185.93 | 186.08 | 1222 | NYSE | IQV | Fri, Sep 23, 2022 | 188.78 | 191.21 | 186.24 | 189.43 | 1221 | NYSE | IQV | Thu, Sep 22, 2022 | 194.32 | 194.36 | 190.46 | 190.62 | 1220 | NYSE | IQV | Wed, Sep 21, 2022 | 201.45 | 203.43 | 195.32 | 195.52 | 1219 | NYSE | IQV | Tue, Sep 20, 2022 | 201.90 | 202.50 | 197.78 | 199.66 | 1218 | NYSE | IQV | Mon, Sep 19, 2022 | 203.34 | 203.98 | 200.51 | 203.70 | 1217 | NYSE | IQV | Fri, Sep 16, 2022 | 205.71 | 205.71 | 201.66 | 205.04 | 1216 | NYSE | IQV | Thu, Sep 15, 2022 | 209.69 | 211.14 | 206.48 | 207.37 | 1215 | NYSE | IQV | Wed, Sep 14, 2022 | 213.71 | 214.43 | 207.08 | 209.13 | 1214 | NYSE | IQV | Tue, Sep 13, 2022 | 219.89 | 221.22 | 212.06 | 212.51 | 1213 | NYSE | IQV | Mon, Sep 12, 2022 | 224.41 | 227.63 | 223.55 | 226.74 | 1212 | NYSE | IQV | Fri, Sep 9, 2022 | 221.14 | 224.65 | 219.34 | 223.17 | 1211 | NYSE | IQV | Thu, Sep 8, 2022 | 214.07 | 221.33 | 212.68 | 221.12 | 1210 | NYSE | IQV | Wed, Sep 7, 2022 | 209.44 | 215.65 | 206.79 | 215.14 | 1209 | NYSE | IQV | Tue, Sep 6, 2022 | 207.47 | 210.52 | 206.21 | 209.66 | 1208 | NYSE | IQV | Fri, Sep 2, 2022 | 214.10 | 214.10 | 206.50 | 207.26 | 1207 | NYSE | IQV | Thu, Sep 1, 2022 | 211.72 | 211.76 | 207.31 | 211.62 | 1206 | NYSE | IQV | Wed, Aug 31, 2022 | 217.29 | 218.89 | 211.83 | 212.66 | 1205 | NYSE | IQV | Tue, Aug 30, 2022 | 218.81 | 219.03 | 214.64 | 215.99 | 1204 | NYSE | IQV | Mon, Aug 29, 2022 | 218.49 | 220.61 | 216.85 | 218.21 | 1203 | NYSE | IQV | Fri, Aug 26, 2022 | 235.00 | 235.00 | 219.62 | 219.67 | 1202 | NYSE | IQV | Thu, Aug 25, 2022 | 234.98 | 234.98 | 231.04 | 234.73 | 1201 | NYSE | IQV | Wed, Aug 24, 2022 | 230.19 | 232.19 | 229.07 | 231.83 | 1200 | NYSE | IQV | Tue, Aug 23, 2022 | 230.34 | 231.79 | 228.38 | 229.24 | 1199 | NYSE | IQV | Mon, Aug 22, 2022 | 234.92 | 236.86 | 231.16 | 231.57 | 1198 | NYSE | IQV | Fri, Aug 19, 2022 | 237.92 | 239.48 | 236.31 | 239.02 | 1197 | NYSE | IQV | Thu, Aug 18, 2022 | 241.02 | 241.87 | 237.29 | 238.82 | 1196 | NYSE | IQV | Wed, Aug 17, 2022 | 242.53 | 244.16 | 239.87 | 240.62 | 1195 | NYSE | IQV | Tue, Aug 16, 2022 | 246.02 | 246.65 | 243.02 | 244.71 | 1194 | NYSE | IQV | Mon, Aug 15, 2022 | 244.75 | 249.11 | 244.27 | 248.26 | 1193 | NYSE | IQV | Fri, Aug 12, 2022 | 242.20 | 246.03 | 240.82 | 245.81 | 1192 | NYSE | IQV | Thu, Aug 11, 2022 | 241.44 | 244.70 | 240.01 | 242.00 | 1191 | NYSE | IQV | Wed, Aug 10, 2022 | 236.89 | 240.04 | 236.86 | 239.69 | 1190 | NYSE | IQV | Tue, Aug 9, 2022 | 234.11 | 235.41 | 231.49 | 232.60 | 1189 | NYSE | IQV | Mon, Aug 8, 2022 | 236.03 | 237.42 | 233.23 | 233.66 | 1188 | NYSE | IQV | Fri, Aug 5, 2022 | 232.04 | 234.98 | 230.29 | 234.74 | 1187 | NYSE | IQV | Thu, Aug 4, 2022 | 233.19 | 236.00 | 232.24 | 234.34 | 1186 | NYSE | IQV | Wed, Aug 3, 2022 | 233.94 | 234.69 | 228.59 | 233.21 | 1185 | NYSE | IQV | Tue, Aug 2, 2022 | 236.01 | 237.51 | 229.63 | 233.41 | 1184 | NYSE | IQV | Mon, Aug 1, 2022 | 238.93 | 241.86 | 237.19 | 238.37 | 1183 | NYSE | IQV | Fri, Jul 29, 2022 | 235.99 | 240.82 | 234.75 | 240.27 | 1182 | NYSE | IQV | Thu, Jul 28, 2022 | 226.53 | 236.27 | 225.21 | 236.01 | 1181 | NYSE | IQV | Wed, Jul 27, 2022 | 219.44 | 226.86 | 218.67 | 225.13 | 1180 | NYSE | IQV | Tue, Jul 26, 2022 | 221.31 | 221.67 | 215.11 | 219.68 | 1179 | NYSE | IQV | Mon, Jul 25, 2022 | 221.48 | 223.17 | 219.20 | 221.62 | 1178 | NYSE | IQV | Fri, Jul 22, 2022 | 227.13 | 227.13 | 220.06 | 221.74 | 1177 | NYSE | IQV | Thu, Jul 21, 2022 | 219.00 | 227.42 | 215.39 | 225.63 | 1176 | NYSE | IQV | Wed, Jul 20, 2022 | 220.98 | 222.62 | 219.28 | 220.60 | 1175 | NYSE | IQV | Tue, Jul 19, 2022 | 216.05 | 221.19 | 214.89 | 220.50 | 1174 | NYSE | IQV | Mon, Jul 18, 2022 | 220.24 | 220.39 | 212.13 | 212.87 | 1173 | NYSE | IQV | Fri, Jul 15, 2022 | 216.01 | 219.13 | 214.07 | 219.08 | 1172 | NYSE | IQV | Thu, Jul 14, 2022 | 209.00 | 212.43 | 206.26 | 212.00 | 1171 | NYSE | IQV | Wed, Jul 13, 2022 | 209.37 | 213.93 | 208.38 | 211.83 | 1170 | NYSE | IQV | Tue, Jul 12, 2022 | 217.18 | 219.80 | 211.94 | 213.53 | 1169 | NYSE | IQV | Mon, Jul 11, 2022 | 217.35 | 219.68 | 216.48 | 217.40 | 1168 | NYSE | IQV | Fri, Jul 8, 2022 | 217.46 | 221.61 | 216.76 | 219.34 | 1167 | NYSE | IQV | Thu, Jul 7, 2022 | 214.33 | 219.03 | 214.33 | 218.85 | 1166 | NYSE | IQV | Wed, Jul 6, 2022 | 216.07 | 218.87 | 214.89 | 216.00 | 1165 | NYSE | IQV | Tue, Jul 5, 2022 | 211.68 | 215.41 | 208.28 | 215.31 | 1164 | NYSE | IQV | Fri, Jul 1, 2022 | 217.26 | 218.22 | 211.50 | 215.05 | 1163 | NYSE | IQV | Thu, Jun 30, 2022 | 211.27 | 220.28 | 211.27 | 216.99 | 1162 | NYSE | IQV | Wed, Jun 29, 2022 | 212.06 | 215.53 | 210.40 | 214.11 | 1161 | NYSE | IQV | Tue, Jun 28, 2022 | 216.21 | 217.62 | 210.73 | 212.21 | 1160 | NYSE | IQV | Mon, Jun 27, 2022 | 214.05 | 216.99 | 212.27 | 216.51 | 1159 | NYSE | IQV | Fri, Jun 24, 2022 | 214.13 | 215.29 | 212.24 | 213.80 | 1158 | NYSE | IQV | Thu, Jun 23, 2022 | 202.52 | 212.53 | 202.52 | 211.54 | 1157 | NYSE | IQV | Wed, Jun 22, 2022 | 196.83 | 204.16 | 196.19 | 201.74 | 1156 | NYSE | IQV | Tue, Jun 21, 2022 | 200.13 | 202.57 | 197.35 | 198.77 | 1155 | NYSE | IQV | Fri, Jun 17, 2022 | 195.96 | 200.76 | 194.85 | 196.95 | 1154 | NYSE | IQV | Thu, Jun 16, 2022 | 198.09 | 198.50 | 194.67 | 196.45 | 1153 | NYSE | IQV | Wed, Jun 15, 2022 | 204.10 | 205.95 | 198.85 | 202.13 | 1152 | NYSE | IQV | Tue, Jun 14, 2022 | 199.71 | 202.00 | 195.76 | 200.88 | 1151 | NYSE | IQV | Mon, Jun 13, 2022 | 200.22 | 203.92 | 199.09 | 200.30 | 1150 | NYSE | IQV | Fri, Jun 10, 2022 | 213.11 | 214.41 | 207.05 | 207.37 | 1149 | NYSE | IQV | Thu, Jun 9, 2022 | 219.01 | 220.30 | 216.32 | 216.65 | 1148 | NYSE | IQV | Wed, Jun 8, 2022 | 222.00 | 224.73 | 218.94 | 220.71 | 1147 | NYSE | IQV | Tue, Jun 7, 2022 | 219.12 | 225.75 | 219.12 | 225.23 | 1146 | NYSE | IQV | Mon, Jun 6, 2022 | 221.31 | 223.20 | 219.31 | 220.79 | 1145 | NYSE | IQV | Fri, Jun 3, 2022 | 217.20 | 221.17 | 216.39 | 219.44 | 1144 | NYSE | IQV | Thu, Jun 2, 2022 | 210.25 | 220.30 | 209.48 | 220.06 | 1143 | NYSE | IQV | Wed, Jun 1, 2022 | 216.05 | 217.02 | 208.30 | 210.11 | 1142 | NYSE | IQV | Tue, May 31, 2022 | 216.62 | 217.74 | 212.22 | 215.25 | 1141 | NYSE | IQV | Fri, May 27, 2022 | 208.81 | 220.73 | 208.59 | 220.50 | 1140 | NYSE | IQV | Thu, May 26, 2022 | 203.64 | 208.68 | 203.64 | 207.73 | 1139 | NYSE | IQV | Wed, May 25, 2022 | 201.90 | 205.31 | 199.69 | 203.34 | 1138 | NYSE | IQV | Tue, May 24, 2022 | 204.40 | 204.40 | 199.63 | 201.99 | 1137 | NYSE | IQV | Mon, May 23, 2022 | 203.90 | 204.24 | 199.42 | 203.39 | 1136 | NYSE | IQV | Fri, May 20, 2022 | 204.50 | 204.66 | 197.53 | 201.83 | 1135 | NYSE | IQV | Thu, May 19, 2022 | 196.20 | 203.37 | 195.57 | 201.74 | 1134 | NYSE | IQV | Wed, May 18, 2022 | 204.11 | 205.74 | 195.81 | 197.26 | 1133 | NYSE | IQV | Tue, May 17, 2022 | 209.06 | 211.15 | 204.50 | 206.69 | 1132 | NYSE | IQV | Mon, May 16, 2022 | 206.60 | 209.48 | 203.85 | 206.45 | 1131 | NYSE | IQV | Fri, May 13, 2022 | 205.64 | 211.22 | 204.29 | 208.71 | 1130 | NYSE | IQV | Thu, May 12, 2022 | 198.99 | 205.14 | 198.11 | 202.53 | 1129 | NYSE | IQV | Wed, May 11, 2022 | 203.05 | 208.11 | 200.45 | 200.96 | 1128 | NYSE | IQV | Tue, May 10, 2022 | 207.03 | 208.67 | 199.67 | 203.21 | 1127 | NYSE | IQV | Mon, May 9, 2022 | 210.64 | 212.04 | 203.20 | 204.07 | 1126 | NYSE | IQV | Fri, May 6, 2022 | 213.83 | 214.72 | 210.05 | 213.82 | 1125 | NYSE | IQV | Thu, May 5, 2022 | 221.32 | 222.34 | 213.10 | 215.32 | 1124 | NYSE | IQV | Wed, May 4, 2022 | 214.73 | 223.73 | 212.01 | 222.79 | 1123 | NYSE | IQV | Tue, May 3, 2022 | 217.29 | 220.54 | 214.85 | 215.20 | 1122 | NYSE | IQV | Mon, May 2, 2022 | 215.52 | 218.20 | 211.30 | 217.06 | 1121 | NYSE | IQV | Fri, Apr 29, 2022 | 222.32 | 228.29 | 217.53 | 217.99 | 1120 | NYSE | IQV | Thu, Apr 28, 2022 | 212.53 | 220.52 | 209.08 | 219.40 | 1119 | NYSE | IQV | Wed, Apr 27, 2022 | 215.00 | 218.00 | 204.50 | 210.24 | 1118 | NYSE | IQV | Tue, Apr 26, 2022 | 217.99 | 218.79 | 205.03 | 206.73 | 1117 | NYSE | IQV | Mon, Apr 25, 2022 | 223.45 | 223.45 | 216.14 | 219.86 | 1116 | NYSE | IQV | Fri, Apr 22, 2022 | 234.01 | 234.43 | 227.93 | 228.16 | 1115 | NYSE | IQV | Thu, Apr 21, 2022 | 245.23 | 245.37 | 235.39 | 236.17 | 1114 | NYSE | IQV | Wed, Apr 20, 2022 | 239.70 | 245.20 | 238.63 | 242.77 | 1113 | NYSE | IQV | Tue, Apr 19, 2022 | 233.77 | 238.57 | 233.77 | 237.87 | 1112 | NYSE | IQV | Mon, Apr 18, 2022 | 238.83 | 239.16 | 232.52 | 234.39 | 1111 | NYSE | IQV | Thu, Apr 14, 2022 | 240.12 | 241.65 | 235.27 | 238.48 | 1110 | NYSE | IQV | Wed, Apr 13, 2022 | 236.63 | 239.95 | 236.08 | 239.31 | 1109 | NYSE | IQV | Tue, Apr 12, 2022 | 243.88 | 246.35 | 235.30 | 237.67 | 1108 | NYSE | IQV | Mon, Apr 11, 2022 | 249.31 | 251.79 | 242.57 | 242.98 | 1107 | NYSE | IQV | Fri, Apr 8, 2022 | 248.51 | 254.94 | 248.51 | 252.29 | 1106 | NYSE | IQV | Thu, Apr 7, 2022 | 239.96 | 251.60 | 239.40 | 249.28 | 1105 | NYSE | IQV | Wed, Apr 6, 2022 | 236.47 | 241.40 | 234.43 | 240.30 | 1104 | NYSE | IQV | Tue, Apr 5, 2022 | 237.56 | 241.55 | 236.09 | 238.36 | 1103 | NYSE | IQV | Mon, Apr 4, 2022 | 240.37 | 241.71 | 237.08 | 238.50 | 1102 | NYSE | IQV | Fri, Apr 1, 2022 | 232.92 | 240.58 | 232.62 | 240.31 | 1101 | NYSE | IQV | Thu, Mar 31, 2022 | 231.67 | 235.18 | 230.26 | 231.21 | 1100 | NYSE | IQV | Wed, Mar 30, 2022 | 232.60 | 235.00 | 229.95 | 231.32 | 1099 | NYSE | IQV | Tue, Mar 29, 2022 | 231.40 | 234.71 | 230.29 | 233.59 | 1098 | NYSE | IQV | Mon, Mar 28, 2022 | 225.41 | 226.71 | 223.82 | 226.69 | 1097 | NYSE | IQV | Fri, Mar 25, 2022 | 225.80 | 226.98 | 219.95 | 224.76 | 1096 | NYSE | IQV | Thu, Mar 24, 2022 | 220.89 | 224.65 | 219.19 | 224.62 | 1095 | NYSE | IQV | Wed, Mar 23, 2022 | 226.99 | 227.92 | 219.02 | 220.31 | 1094 | NYSE | IQV | Tue, Mar 22, 2022 | 226.67 | 231.21 | 226.42 | 228.93 | 1093 | NYSE | IQV | Mon, Mar 21, 2022 | 224.78 | 229.99 | 224.78 | 226.97 | 1092 | NYSE | IQV | Fri, Mar 18, 2022 | 223.32 | 228.24 | 221.97 | 227.66 | 1091 | NYSE | IQV | Thu, Mar 17, 2022 | 219.55 | 223.25 | 218.67 | 223.24 | 1090 | NYSE | IQV | Wed, Mar 16, 2022 | 218.85 | 223.65 | 215.04 | 220.27 | 1089 | NYSE | IQV | Tue, Mar 15, 2022 | 214.20 | 216.21 | 213.07 | 215.01 | 1088 | NYSE | IQV | Mon, Mar 14, 2022 | 215.05 | 218.80 | 209.94 | 211.09 | 1087 | NYSE | IQV | Fri, Mar 11, 2022 | 219.30 | 219.93 | 213.32 | 213.61 | 1086 | NYSE | IQV | Thu, Mar 10, 2022 | 215.74 | 218.34 | 214.54 | 216.94 | 1085 | NYSE | IQV | Wed, Mar 9, 2022 | 216.31 | 221.08 | 215.03 | 219.21 | 1084 | NYSE | IQV | Tue, Mar 8, 2022 | 214.90 | 216.99 | 208.61 | 210.56 | 1083 | NYSE | IQV | Mon, Mar 7, 2022 | 223.87 | 224.68 | 215.42 | 216.66 | 1082 | NYSE | IQV | Fri, Mar 4, 2022 | 231.62 | 231.83 | 225.75 | 227.00 | 1081 | NYSE | IQV | Thu, Mar 3, 2022 | 233.99 | 235.70 | 231.67 | 233.37 | 1080 | NYSE | IQV | Wed, Mar 2, 2022 | 228.56 | 235.14 | 226.79 | 232.37 | 1079 | NYSE | IQV | Tue, Mar 1, 2022 | 231.10 | 232.48 | 226.30 | 227.83 | 1078 | NYSE | IQV | Mon, Feb 28, 2022 | 231.37 | 233.03 | 227.71 | 230.12 | 1077 | NYSE | IQV | Fri, Feb 25, 2022 | 229.42 | 234.38 | 227.85 | 233.99 | 1076 | NYSE | IQV | Thu, Feb 24, 2022 | 218.86 | 229.44 | 216.37 | 228.47 | 1075 | NYSE | IQV | Wed, Feb 23, 2022 | 227.99 | 230.00 | 222.98 | 223.08 | 1074 | NYSE | IQV | Tue, Feb 22, 2022 | 226.83 | 230.22 | 222.98 | 226.46 | 1073 | NYSE | IQV | Fri, Feb 18, 2022 | 227.37 | 230.49 | 224.65 | 228.27 | 1072 | NYSE | IQV | Thu, Feb 17, 2022 | 232.39 | 233.81 | 226.11 | 226.36 | 1071 | NYSE | IQV | Wed, Feb 16, 2022 | 228.42 | 234.39 | 223.80 | 232.18 | 1070 | NYSE | IQV | Tue, Feb 15, 2022 | 245.01 | 245.01 | 224.88 | 228.64 | 1069 | NYSE | IQV | Mon, Feb 14, 2022 | 243.52 | 245.08 | 238.18 | 239.90 | 1068 | NYSE | IQV | Fri, Feb 11, 2022 | 250.39 | 253.58 | 243.60 | 244.28 | 1067 | NYSE | IQV | Thu, Feb 10, 2022 | 249.72 | 256.62 | 248.94 | 250.43 | 1066 | NYSE | IQV | Wed, Feb 9, 2022 | 251.19 | 255.80 | 250.52 | 255.57 | 1065 | NYSE | IQV | Tue, Feb 8, 2022 | 243.38 | 248.34 | 242.34 | 247.37 | 1064 | NYSE | IQV | Mon, Feb 7, 2022 | 249.89 | 250.55 | 244.91 | 245.92 | 1063 | NYSE | IQV | Fri, Feb 4, 2022 | 248.53 | 253.49 | 246.46 | 249.89 | 1062 | NYSE | IQV | Thu, Feb 3, 2022 | 250.00 | 251.75 | 248.42 | 250.19 | 1061 | NYSE | IQV | Wed, Feb 2, 2022 | 247.65 | 255.72 | 246.41 | 254.45 | 1060 | NYSE | IQV | Tue, Feb 1, 2022 | 247.26 | 248.46 | 242.19 | 247.10 | 1059 | NYSE | IQV | Mon, Jan 31, 2022 | 238.93 | 245.70 | 238.93 | 244.90 | 1058 | NYSE | IQV | Fri, Jan 28, 2022 | 233.06 | 238.99 | 229.79 | 238.82 | 1057 | NYSE | IQV | Thu, Jan 27, 2022 | 236.09 | 237.16 | 230.21 | 232.00 | 1056 | NYSE | IQV | Wed, Jan 26, 2022 | 238.15 | 239.04 | 230.06 | 232.64 | 1055 | NYSE | IQV | Tue, Jan 25, 2022 | 237.71 | 239.62 | 233.01 | 236.23 | 1054 | NYSE | IQV | Mon, Jan 24, 2022 | 239.00 | 244.31 | 233.00 | 243.70 | 1053 | NYSE | IQV | Fri, Jan 21, 2022 | 245.00 | 248.25 | 239.92 | 240.95 | 1052 | NYSE | IQV | Thu, Jan 20, 2022 | 241.51 | 249.51 | 239.85 | 244.40 | 1051 | NYSE | IQV | Wed, Jan 19, 2022 | 244.28 | 246.32 | 239.90 | 240.28 | 1050 | NYSE | IQV | Tue, Jan 18, 2022 | 243.18 | 245.58 | 240.51 | 242.32 | 1049 | NYSE | IQV | Fri, Jan 14, 2022 | 250.42 | 252.88 | 241.52 | 247.34 | 1048 | NYSE | IQV | Thu, Jan 13, 2022 | 259.89 | 260.20 | 251.65 | 252.07 | 1047 | NYSE | IQV | Wed, Jan 12, 2022 | 261.08 | 263.95 | 260.24 | 260.85 | 1046 | NYSE | IQV | Tue, Jan 11, 2022 | 257.46 | 261.18 | 255.03 | 260.29 | 1045 | NYSE | IQV | Mon, Jan 10, 2022 | 253.42 | 257.39 | 250.37 | 257.23 | 1044 | NYSE | IQV | Fri, Jan 7, 2022 | 262.19 | 262.64 | 254.86 | 256.91 | 1043 | NYSE | IQV | Thu, Jan 6, 2022 | 260.00 | 265.76 | 257.15 | 262.51 | 1042 | NYSE | IQV | Wed, Jan 5, 2022 | 267.81 | 269.12 | 261.25 | 261.61 | 1041 | NYSE | IQV | Tue, Jan 4, 2022 | 272.62 | 272.62 | 264.03 | 268.17 | 1040 | NYSE | IQV | Mon, Jan 3, 2022 | 282.10 | 282.52 | 268.55 | 273.58 | 1039 | NYSE | IQV | Fri, Dec 31, 2021 | 281.58 | 284.41 | 281.58 | 282.14 | 1038 | NYSE | IQV | Thu, Dec 30, 2021 | 282.70 | 285.61 | 281.91 | 282.61 | 1037 | NYSE | IQV | Wed, Dec 29, 2021 | 279.48 | 282.90 | 279.16 | 282.24 | 1036 | NYSE | IQV | Tue, Dec 28, 2021 | 283.09 | 283.53 | 279.64 | 280.61 | 1035 | NYSE | IQV | Mon, Dec 27, 2021 | 281.17 | 283.57 | 279.11 | 282.06 | 1034 | NYSE | IQV | Thu, Dec 23, 2021 | 277.64 | 279.68 | 276.88 | 278.01 | 1033 | NYSE | IQV | Wed, Dec 22, 2021 | 269.44 | 277.33 | 269.44 | 276.76 | 1032 | NYSE | IQV | Tue, Dec 21, 2021 | 265.88 | 268.84 | 262.44 | 268.63 | 1031 | NYSE | IQV | Mon, Dec 20, 2021 | 266.58 | 266.58 | 260.58 | 264.88 | 1030 | NYSE | IQV | Fri, Dec 17, 2021 | 264.25 | 269.67 | 261.52 | 267.43 | 1029 | NYSE | IQV | Thu, Dec 16, 2021 | 269.00 | 271.55 | 265.62 | 266.45 | 1028 | NYSE | IQV | Wed, Dec 15, 2021 | 263.92 | 268.77 | 261.38 | 268.10 | 1027 | NYSE | IQV | Tue, Dec 14, 2021 | 268.27 | 269.22 | 259.89 | 262.65 | 1026 | NYSE | IQV | Mon, Dec 13, 2021 | 270.52 | 272.00 | 268.43 | 269.74 | 1025 | NYSE | IQV | Fri, Dec 10, 2021 | 269.58 | 271.97 | 267.29 | 270.32 | 1024 | NYSE | IQV | Thu, Dec 9, 2021 | 271.32 | 272.80 | 269.13 | 269.16 | 1023 | NYSE | IQV | Wed, Dec 8, 2021 | 270.80 | 272.93 | 268.35 | 272.19 | 1022 | NYSE | IQV | Tue, Dec 7, 2021 | 267.48 | 271.30 | 265.19 | 270.30 | 1021 | NYSE | IQV | Mon, Dec 6, 2021 | 262.55 | 264.98 | 259.24 | 263.10 | 1020 | NYSE | IQV | Fri, Dec 3, 2021 | 265.11 | 266.50 | 258.33 | 261.68 | 1019 | NYSE | IQV | Thu, Dec 2, 2021 | 258.40 | 263.42 | 257.53 | 262.73 | 1018 | NYSE | IQV | Wed, Dec 1, 2021 | 260.45 | 267.02 | 259.12 | 259.25 | 1017 | NYSE | IQV | Tue, Nov 30, 2021 | 264.58 | 265.35 | 257.74 | 259.13 | 1016 | NYSE | IQV | Mon, Nov 29, 2021 | 263.54 | 270.81 | 262.54 | 266.69 | 1015 | NYSE | IQV | Fri, Nov 26, 2021 | 262.52 | 269.13 | 261.49 | 262.06 | 1014 | NYSE | IQV | Wed, Nov 24, 2021 | 264.11 | 266.11 | 261.62 | 265.36 | 1013 | NYSE | IQV | Tue, Nov 23, 2021 | 264.86 | 265.58 | 261.70 | 265.27 | 1012 | NYSE | IQV | Mon, Nov 22, 2021 | 269.11 | 269.60 | 266.11 | 267.49 | 1011 | NYSE | IQV | Fri, Nov 19, 2021 | 268.97 | 272.25 | 267.68 | 268.17 | 1010 | NYSE | IQV | Thu, Nov 18, 2021 | 267.23 | 271.32 | 266.01 | 266.60 | 1009 | NYSE | IQV | Wed, Nov 17, 2021 | 269.00 | 269.00 | 263.51 | 264.45 | 1008 | NYSE | IQV | Tue, Nov 16, 2021 | 252.18 | 268.52 | 251.30 | 267.54 | 1007 | NYSE | IQV | Mon, Nov 15, 2021 | 254.91 | 256.60 | 250.90 | 251.81 | 1006 | NYSE | IQV | Fri, Nov 12, 2021 | 254.61 | 256.57 | 251.65 | 254.68 | 1005 | NYSE | IQV | Thu, Nov 11, 2021 | 253.20 | 254.12 | 249.88 | 252.58 | 1004 | NYSE | IQV | Wed, Nov 10, 2021 | 250.45 | 255.78 | 250.45 | 252.12 | 1003 | NYSE | IQV | Tue, Nov 9, 2021 | 252.16 | 254.62 | 249.72 | 251.80 | 1002 | NYSE | IQV | Mon, Nov 8, 2021 | 248.57 | 251.63 | 246.83 | 251.50 | 1001 | NYSE | IQV | Fri, Nov 5, 2021 | 252.05 | 252.58 | 245.11 | 247.19 | 1000 | NYSE | IQV | Thu, Nov 4, 2021 | 254.62 | 254.90 | 251.67 | 253.86 | 999 | NYSE | IQV | Wed, Nov 3, 2021 | 257.47 | 257.47 | 248.16 | 254.60 | 998 | NYSE | IQV | Tue, Nov 2, 2021 | 259.84 | 259.99 | 255.89 | 257.83 | 997 | NYSE | IQV | Mon, Nov 1, 2021 | 261.82 | 263.69 | 257.17 | 258.89 | 996 | NYSE | IQV | Fri, Oct 29, 2021 | 256.93 | 261.96 | 255.71 | 261.42 | 995 | NYSE | IQV | Thu, Oct 28, 2021 | 254.38 | 258.07 | 253.68 | 257.19 | 994 | NYSE | IQV | Wed, Oct 27, 2021 | 257.45 | 257.45 | 254.04 | 254.29 | 993 | NYSE | IQV | Tue, Oct 26, 2021 | 258.34 | 258.81 | 255.76 | 256.09 | 992 | NYSE | IQV | Mon, Oct 25, 2021 | 256.79 | 258.31 | 255.22 | 257.25 | 991 | NYSE | IQV | Fri, Oct 22, 2021 | 256.00 | 260.12 | 254.87 | 256.89 | 990 | NYSE | IQV | Thu, Oct 21, 2021 | 250.00 | 255.72 | 241.30 | 254.84 | 989 | NYSE | IQV | Wed, Oct 20, 2021 | 249.80 | 253.65 | 249.74 | 251.52 | 988 | NYSE | IQV | Tue, Oct 19, 2021 | 250.59 | 252.97 | 248.90 | 249.02 | 987 | NYSE | IQV | Mon, Oct 18, 2021 | 248.30 | 249.61 | 246.18 | 248.46 | 986 | NYSE | IQV | Fri, Oct 15, 2021 | 248.31 | 250.31 | 246.57 | 248.85 | 985 | NYSE | IQV | Thu, Oct 14, 2021 | 244.07 | 247.25 | 244.02 | 246.82 | 984 | NYSE | IQV | Wed, Oct 13, 2021 | 239.94 | 243.65 | 239.28 | 241.51 | 983 | NYSE | IQV | Tue, Oct 12, 2021 | 242.22 | 242.27 | 237.57 | 238.37 | 982 | NYSE | IQV | Mon, Oct 11, 2021 | 241.17 | 244.78 | 240.09 | 240.28 | 981 | NYSE | IQV | Fri, Oct 8, 2021 | 244.35 | 244.45 | 241.58 | 242.23 | 980 | NYSE | IQV | Thu, Oct 7, 2021 | 240.68 | 246.18 | 240.28 | 243.82 | 979 | NYSE | IQV | Wed, Oct 6, 2021 | 237.88 | 239.86 | 235.99 | 239.40 | 978 | NYSE | IQV | Tue, Oct 5, 2021 | 240.27 | 243.47 | 237.72 | 239.36 | 977 | NYSE | IQV | Mon, Oct 4, 2021 | 241.49 | 243.29 | 234.77 | 238.57 | 976 | NYSE | IQV | Fri, Oct 1, 2021 | 239.74 | 242.98 | 234.10 | 241.55 | 975 | NYSE | IQV | Thu, Sep 30, 2021 | 244.09 | 245.48 | 239.13 | 239.54 | 974 | NYSE | IQV | Wed, Sep 29, 2021 | 244.52 | 245.10 | 241.97 | 242.91 | 973 | NYSE | IQV | Tue, Sep 28, 2021 | 245.08 | 245.26 | 237.45 | 241.59 | 972 | NYSE | IQV | Mon, Sep 27, 2021 | 260.27 | 260.60 | 246.80 | 248.14 | 971 | NYSE | IQV | Fri, Sep 24, 2021 | 261.91 | 263.52 | 259.04 | 261.61 | 970 | NYSE | IQV | Thu, Sep 23, 2021 | 261.06 | 264.01 | 258.57 | 262.27 | 969 | NYSE | IQV | Wed, Sep 22, 2021 | 257.15 | 261.36 | 255.61 | 259.75 | 968 | NYSE | IQV | Tue, Sep 21, 2021 | 254.92 | 258.48 | 253.95 | 256.26 | 967 | NYSE | IQV | Mon, Sep 20, 2021 | 252.81 | 255.22 | 249.83 | 253.17 | 966 | NYSE | IQV | Fri, Sep 17, 2021 | 257.63 | 259.03 | 254.82 | 256.33 | 965 | NYSE | IQV | Thu, Sep 16, 2021 | 258.60 | 259.28 | 256.69 | 257.85 | 964 | NYSE | IQV | Wed, Sep 15, 2021 | 257.07 | 259.10 | 255.89 | 258.55 | 963 | NYSE | IQV | Tue, Sep 14, 2021 | 257.46 | 259.65 | 256.00 | 257.55 | 962 | NYSE | IQV | Mon, Sep 13, 2021 | 262.14 | 262.54 | 253.17 | 255.57 | 961 | NYSE | IQV | Fri, Sep 10, 2021 | 262.39 | 263.94 | 259.29 | 260.50 | 960 | NYSE | IQV | Thu, Sep 9, 2021 | 262.00 | 263.85 | 260.87 | 261.28 | 959 | NYSE | IQV | Wed, Sep 8, 2021 | 264.30 | 265.30 | 261.63 | 261.91 | 958 | NYSE | IQV | Tue, Sep 7, 2021 | 261.93 | 265.10 | 259.44 | 264.45 | 957 | NYSE | IQV | Fri, Sep 3, 2021 | 264.72 | 264.81 | 262.56 | 263.22 | 956 | NYSE | IQV | Thu, Sep 2, 2021 | 263.66 | 265.34 | 262.76 | 265.23 | 955 | NYSE | IQV | Wed, Sep 1, 2021 | 260.01 | 263.05 | 258.48 | 262.23 | 954 | NYSE | IQV | Tue, Aug 31, 2021 | 261.60 | 262.25 | 258.25 | 259.73 | 953 | NYSE | IQV | Mon, Aug 30, 2021 | 259.08 | 261.75 | 259.08 | 261.60 | 952 | NYSE | IQV | Fri, Aug 27, 2021 | 259.42 | 263.61 | 259.02 | 259.55 | 951 | NYSE | IQV | Thu, Aug 26, 2021 | 258.64 | 259.78 | 256.40 | 258.49 | 950 | NYSE | IQV | Wed, Aug 25, 2021 | 257.97 | 259.30 | 255.64 | 258.71 | 949 | NYSE | IQV | Tue, Aug 24, 2021 | 255.26 | 257.26 | 253.57 | 256.86 | 948 | NYSE | IQV | Mon, Aug 23, 2021 | 256.88 | 257.73 | 253.81 | 254.38 | 947 | NYSE | IQV | Fri, Aug 20, 2021 | 256.47 | 257.97 | 253.31 | 254.70 | 946 | NYSE | IQV | Thu, Aug 19, 2021 | 253.21 | 257.27 | 252.83 | 256.66 | 945 | NYSE | IQV | Wed, Aug 18, 2021 | 256.92 | 259.08 | 254.88 | 255.00 | 944 | NYSE | IQV | Tue, Aug 17, 2021 | 254.62 | 257.30 | 253.07 | 257.04 | 943 | NYSE | IQV | Mon, Aug 16, 2021 | 248.40 | 255.45 | 248.23 | 255.29 | 942 | NYSE | IQV | Fri, Aug 13, 2021 | 246.60 | 248.26 | 245.99 | 248.14 | 941 | NYSE | IQV | Thu, Aug 12, 2021 | 244.97 | 247.15 | 243.69 | 246.25 | 940 | NYSE | IQV | Wed, Aug 11, 2021 | 247.63 | 248.44 | 244.21 | 244.55 | 939 | NYSE | IQV | Tue, Aug 10, 2021 | 247.46 | 249.91 | 245.72 | 247.39 | 938 | NYSE | IQV | Mon, Aug 9, 2021 | 249.09 | 249.83 | 245.38 | 247.66 | 937 | NYSE | IQV | Fri, Aug 6, 2021 | 247.82 | 249.81 | 244.81 | 248.96 | 936 | NYSE | IQV | Thu, Aug 5, 2021 | 250.90 | 251.85 | 247.27 | 248.41 | 935 | NYSE | IQV | Wed, Aug 4, 2021 | 249.99 | 252.13 | 246.80 | 249.86 | 934 | NYSE | IQV | Tue, Aug 3, 2021 | 248.19 | 250.74 | 247.78 | 249.98 | 933 | NYSE | IQV | Mon, Aug 2, 2021 | 248.43 | 249.43 | 246.30 | 247.30 | 932 | NYSE | IQV | Fri, Jul 30, 2021 | 248.92 | 249.91 | 247.13 | 247.70 | 931 | NYSE | IQV | Thu, Jul 29, 2021 | 246.82 | 250.20 | 246.52 | 248.71 | 930 | NYSE | IQV | Wed, Jul 28, 2021 | 244.16 | 246.28 | 242.02 | 245.37 | 929 | NYSE | IQV | Tue, Jul 27, 2021 | 243.63 | 247.20 | 238.17 | 243.18 | 928 | NYSE | IQV | Mon, Jul 26, 2021 | 248.05 | 249.85 | 243.93 | 247.29 | 927 | NYSE | IQV | Fri, Jul 23, 2021 | 246.01 | 249.91 | 245.28 | 249.08 | 926 | NYSE | IQV | Thu, Jul 22, 2021 | 244.16 | 246.89 | 243.43 | 244.91 | 925 | NYSE | IQV | Wed, Jul 21, 2021 | 247.88 | 247.88 | 241.32 | 243.03 | 924 | NYSE | IQV | Tue, Jul 20, 2021 | 242.92 | 247.69 | 241.48 | 247.07 | 923 | NYSE | IQV | Mon, Jul 19, 2021 | 244.23 | 245.15 | 239.83 | 241.69 | 922 | NYSE | IQV | Fri, Jul 16, 2021 | 247.30 | 249.78 | 245.66 | 247.70 | 921 | NYSE | IQV | Thu, Jul 15, 2021 | 245.63 | 247.22 | 243.91 | 246.50 | 920 | NYSE | IQV | Wed, Jul 14, 2021 | 249.64 | 250.46 | 245.31 | 246.00 | 919 | NYSE | IQV | Tue, Jul 13, 2021 | 248.99 | 250.05 | 246.50 | 249.63 | 918 | NYSE | IQV | Mon, Jul 12, 2021 | 251.63 | 252.41 | 248.11 | 248.62 | 917 | NYSE | IQV | Fri, Jul 9, 2021 | 249.70 | 251.31 | 248.57 | 251.16 | 916 | NYSE | IQV | Thu, Jul 8, 2021 | 250.00 | 250.61 | 247.91 | 248.81 | 915 | NYSE | IQV | Wed, Jul 7, 2021 | 251.67 | 254.05 | 248.98 | 253.94 | 914 | NYSE | IQV | Tue, Jul 6, 2021 | 249.64 | 251.57 | 247.84 | 250.95 | 913 | NYSE | IQV | Fri, Jul 2, 2021 | 247.41 | 249.45 | 246.15 | 249.15 | 912 | NYSE | IQV | Thu, Jul 1, 2021 | 242.73 | 247.35 | 242.46 | 247.14 | 911 | NYSE | IQV | Wed, Jun 30, 2021 | 243.34 | 243.99 | 240.33 | 242.32 | 910 | NYSE | IQV | Tue, Jun 29, 2021 | 243.14 | 245.62 | 242.58 | 244.09 | 909 | NYSE | IQV | Mon, Jun 28, 2021 | 245.93 | 246.74 | 242.16 | 243.39 | 908 | NYSE | IQV | Fri, Jun 25, 2021 | 241.93 | 245.77 | 240.89 | 245.34 | 907 | NYSE | IQV | Thu, Jun 24, 2021 | 243.58 | 244.82 | 240.81 | 240.89 | 906 | NYSE | IQV | Wed, Jun 23, 2021 | 243.09 | 244.64 | 241.58 | 242.31 | 905 | NYSE | IQV | Tue, Jun 22, 2021 | 243.42 | 244.95 | 241.91 | 243.98 | 904 | NYSE | IQV | Mon, Jun 21, 2021 | 241.11 | 244.28 | 239.10 | 243.45 | 903 | NYSE | IQV | Fri, Jun 18, 2021 | 244.65 | 247.06 | 238.99 | 239.66 | 902 | NYSE | IQV | Thu, Jun 17, 2021 | 243.86 | 247.06 | 243.12 | 246.30 | 901 | NYSE | IQV | Wed, Jun 16, 2021 | 248.74 | 248.74 | 243.77 | 244.23 | 900 | NYSE | IQV | Tue, Jun 15, 2021 | 245.21 | 247.48 | 244.18 | 246.77 | 899 | NYSE | IQV | Mon, Jun 14, 2021 | 243.41 | 245.51 | 242.30 | 244.47 | 898 | NYSE | IQV | Fri, Jun 11, 2021 | 243.00 | 243.54 | 240.48 | 243.44 | 897 | NYSE | IQV | Thu, Jun 10, 2021 | 239.95 | 244.38 | 239.92 | 242.80 | 896 | NYSE | IQV | Wed, Jun 9, 2021 | 235.20 | 239.85 | 234.65 | 239.38 | 895 | NYSE | IQV | Tue, Jun 8, 2021 | 234.05 | 235.72 | 231.07 | 234.82 | 894 | NYSE | IQV | Mon, Jun 7, 2021 | 233.57 | 235.22 | 232.58 | 233.20 | 893 | NYSE | IQV | Fri, Jun 4, 2021 | 235.59 | 236.43 | 233.45 | 233.84 | 892 | NYSE | IQV | Thu, Jun 3, 2021 | 233.38 | 234.84 | 230.96 | 233.34 | 891 | NYSE | IQV | Wed, Jun 2, 2021 | 238.38 | 239.50 | 234.91 | 235.00 | 890 | NYSE | IQV | Tue, Jun 1, 2021 | 241.40 | 242.01 | 234.76 | 237.25 | 889 | NYSE | IQV | Fri, May 28, 2021 | 239.55 | 240.58 | 238.02 | 240.16 | 888 | NYSE | IQV | Thu, May 27, 2021 | 239.95 | 240.90 | 237.28 | 237.46 | 887 | NYSE | IQV | Wed, May 26, 2021 | 243.19 | 243.69 | 237.63 | 239.60 | 886 | NYSE | IQV | Tue, May 25, 2021 | 243.44 | 244.95 | 241.23 | 242.13 | 885 | NYSE | IQV | Mon, May 24, 2021 | 241.13 | 243.94 | 239.91 | 242.58 | 884 | NYSE | IQV | Fri, May 21, 2021 | 237.35 | 240.82 | 237.35 | 238.96 | 883 | NYSE | IQV | Thu, May 20, 2021 | 232.39 | 237.84 | 232.03 | 236.74 | 882 | NYSE | IQV | Wed, May 19, 2021 | 228.12 | 232.72 | 226.95 | 232.70 | 881 | NYSE | IQV | Tue, May 18, 2021 | 232.15 | 232.29 | 229.53 | 230.58 | 880 | NYSE | IQV | Mon, May 17, 2021 | 234.65 | 235.54 | 231.22 | 231.48 | 879 | NYSE | IQV | Fri, May 14, 2021 | 231.08 | 234.81 | 229.36 | 234.04 | 878 | NYSE | IQV | Thu, May 13, 2021 | 229.07 | 230.97 | 228.19 | 229.66 | 877 | NYSE | IQV | Wed, May 12, 2021 | 229.86 | 231.76 | 227.59 | 228.00 | 876 | NYSE | IQV | Tue, May 11, 2021 | 229.31 | 233.30 | 227.40 | 232.07 | 875 | NYSE | IQV | Mon, May 10, 2021 | 234.96 | 235.86 | 231.28 | 231.49 | 874 | NYSE | IQV | Fri, May 7, 2021 | 232.00 | 236.21 | 231.86 | 234.39 | 873 | NYSE | IQV | Thu, May 6, 2021 | 231.33 | 231.74 | 229.35 | 231.22 | 872 | NYSE | IQV | Wed, May 5, 2021 | 233.55 | 234.15 | 230.06 | 231.94 | 871 | NYSE | IQV | Tue, May 4, 2021 | 232.00 | 233.67 | 229.47 | 232.69 | 870 | NYSE | IQV | Mon, May 3, 2021 | 236.00 | 236.62 | 231.73 | 233.96 | 869 | NYSE | IQV | Fri, Apr 30, 2021 | 235.11 | 236.92 | 232.59 | 234.69 | 868 | NYSE | IQV | Thu, Apr 29, 2021 | 237.00 | 237.47 | 232.12 | 235.45 | 867 | NYSE | IQV | Wed, Apr 28, 2021 | 233.77 | 237.29 | 232.75 | 236.02 | 866 | NYSE | IQV | Tue, Apr 27, 2021 | 233.32 | 234.66 | 231.69 | 234.41 | 865 | NYSE | IQV | Mon, Apr 26, 2021 | 233.09 | 235.19 | 232.18 | 233.42 | 864 | NYSE | IQV | Fri, Apr 23, 2021 | 226.40 | 232.91 | 226.40 | 232.30 | 863 | NYSE | IQV | Thu, Apr 22, 2021 | 225.95 | 235.51 | 223.60 | 225.94 | 862 | NYSE | IQV | Wed, Apr 21, 2021 | 216.50 | 220.55 | 215.22 | 219.00 | 861 | NYSE | IQV | Tue, Apr 20, 2021 | 215.87 | 219.60 | 215.87 | 217.12 | 860 | NYSE | IQV | Mon, Apr 19, 2021 | 215.71 | 218.33 | 214.96 | 216.22 | 859 | NYSE | IQV | Fri, Apr 16, 2021 | 216.00 | 216.91 | 214.81 | 215.56 | 858 | NYSE | IQV | Thu, Apr 15, 2021 | 210.75 | 217.63 | 210.75 | 214.13 | 857 | NYSE | IQV | Wed, Apr 14, 2021 | 208.62 | 211.11 | 207.86 | 208.90 | 856 | NYSE | IQV | Tue, Apr 13, 2021 | 208.09 | 208.84 | 206.69 | 207.49 | 855 | NYSE | IQV | Mon, Apr 12, 2021 | 207.90 | 208.48 | 205.78 | 208.21 | 854 | NYSE | IQV | Fri, Apr 9, 2021 | 205.68 | 207.79 | 204.66 | 207.66 | 853 | NYSE | IQV | Thu, Apr 8, 2021 | 202.46 | 204.91 | 202.46 | 204.34 | 852 | NYSE | IQV | Wed, Apr 7, 2021 | 203.43 | 203.44 | 200.07 | 201.60 | 851 | NYSE | IQV | Tue, Apr 6, 2021 | 200.30 | 203.79 | 200.20 | 203.57 | 850 | NYSE | IQV | Mon, Apr 5, 2021 | 199.00 | 201.31 | 199.00 | 200.37 | 849 | NYSE | IQV | Thu, Apr 1, 2021 | 195.03 | 199.31 | 191.84 | 198.06 | 848 | NYSE | IQV | Wed, Mar 31, 2021 | 192.14 | 195.06 | 190.85 | 193.14 | 847 | NYSE | IQV | Tue, Mar 30, 2021 | 189.70 | 191.74 | 189.15 | 190.79 | 846 | NYSE | IQV | Mon, Mar 29, 2021 | 191.04 | 192.23 | 189.70 | 191.00 | 845 | NYSE | IQV | Fri, Mar 26, 2021 | 187.85 | 193.16 | 186.65 | 192.86 | 844 | NYSE | IQV | Thu, Mar 25, 2021 | 186.29 | 187.04 | 184.31 | 186.55 | 843 | NYSE | IQV | Wed, Mar 24, 2021 | 187.26 | 189.23 | 185.55 | 186.11 | 842 | NYSE | IQV | Tue, Mar 23, 2021 | 189.53 | 189.77 | 186.37 | 186.99 | 841 | NYSE | IQV | Mon, Mar 22, 2021 | 188.30 | 191.06 | 187.14 | 189.73 | 840 | NYSE | IQV | Fri, Mar 19, 2021 | 187.09 | 189.62 | 185.78 | 188.33 | 839 | NYSE | IQV | Thu, Mar 18, 2021 | 188.53 | 190.05 | 185.73 | 186.50 | 838 | NYSE | IQV | Wed, Mar 17, 2021 | 188.69 | 191.10 | 187.61 | 189.71 | 837 | NYSE | IQV | Tue, Mar 16, 2021 | 191.77 | 192.79 | 187.34 | 189.39 | 836 | NYSE | IQV | Mon, Mar 15, 2021 | 186.03 | 190.72 | 185.84 | 190.65 | 835 | NYSE | IQV | Fri, Mar 12, 2021 | 188.14 | 189.22 | 185.25 | 186.81 | 834 | NYSE | IQV | Thu, Mar 11, 2021 | 191.36 | 191.83 | 189.08 | 189.37 | 833 | NYSE | IQV | Wed, Mar 10, 2021 | 190.24 | 191.79 | 189.54 | 189.74 | 832 | NYSE | IQV | Tue, Mar 9, 2021 | 190.06 | 192.80 | 188.81 | 189.39 | 831 | NYSE | IQV | Mon, Mar 8, 2021 | 191.47 | 194.95 | 187.62 | 187.80 | 830 | NYSE | IQV | Fri, Mar 5, 2021 | 187.87 | 189.92 | 181.13 | 188.78 | 829 | NYSE | IQV | Thu, Mar 4, 2021 | 189.71 | 191.26 | 183.91 | 186.58 | 828 | NYSE | IQV | Wed, Mar 3, 2021 | 191.17 | 192.44 | 188.61 | 190.59 | 827 | NYSE | IQV | Tue, Mar 2, 2021 | 194.33 | 194.79 | 190.12 | 192.74 | 826 | NYSE | IQV | Mon, Mar 1, 2021 | 194.98 | 196.72 | 192.55 | 194.39 | 825 | NYSE | IQV | Fri, Feb 26, 2021 | 193.82 | 195.27 | 189.39 | 192.79 | 824 | NYSE | IQV | Thu, Feb 25, 2021 | 194.05 | 195.00 | 190.68 | 192.55 | 823 | NYSE | IQV | Wed, Feb 24, 2021 | 191.18 | 197.35 | 191.18 | 194.59 | 822 | NYSE | IQV | Tue, Feb 23, 2021 | 190.67 | 192.81 | 189.89 | 191.05 | 821 | NYSE | IQV | Mon, Feb 22, 2021 | 187.45 | 190.79 | 186.39 | 190.14 | 820 | NYSE | IQV | Fri, Feb 19, 2021 | 188.40 | 189.45 | 185.97 | 188.70 | 819 | NYSE | IQV | Thu, Feb 18, 2021 | 188.00 | 189.03 | 185.38 | 187.71 | 818 | NYSE | IQV | Wed, Feb 17, 2021 | 188.51 | 191.67 | 188.22 | 188.93 | 817 | NYSE | IQV | Tue, Feb 16, 2021 | 192.66 | 193.16 | 189.67 | 190.50 | 816 | NYSE | IQV | Fri, Feb 12, 2021 | 191.57 | 193.22 | 188.90 | 192.66 | 815 | NYSE | IQV | Thu, Feb 11, 2021 | 191.66 | 196.97 | 191.31 | 192.85 | 814 | NYSE | IQV | Wed, Feb 10, 2021 | 195.75 | 199.99 | 189.59 | 190.05 | 813 | NYSE | IQV | Tue, Feb 9, 2021 | 185.64 | 187.14 | 183.79 | 183.82 | 812 | NYSE | IQV | Mon, Feb 8, 2021 | 187.47 | 189.08 | 186.42 | 186.91 | 811 | NYSE | IQV | Fri, Feb 5, 2021 | 186.03 | 187.00 | 184.83 | 186.10 | 810 | NYSE | IQV | Thu, Feb 4, 2021 | 183.36 | 185.97 | 182.03 | 184.32 | 809 | NYSE | IQV | Wed, Feb 3, 2021 | 183.91 | 185.50 | 182.35 | 182.99 | 808 | NYSE | IQV | Tue, Feb 2, 2021 | 183.15 | 187.34 | 182.25 | 184.41 | 807 | NYSE | IQV | Mon, Feb 1, 2021 | 180.18 | 182.20 | 178.83 | 180.44 | 806 | NYSE | IQV | Fri, Jan 29, 2021 | 178.05 | 181.75 | 176.51 | 177.80 | 805 | NYSE | IQV | Thu, Jan 28, 2021 | 175.94 | 180.34 | 174.91 | 178.66 | 804 | NYSE | IQV | Wed, Jan 27, 2021 | 176.12 | 176.85 | 170.00 | 173.00 | 803 | NYSE | IQV | Tue, Jan 26, 2021 | 184.48 | 184.68 | 180.06 | 180.34 | 802 | NYSE | IQV | Mon, Jan 25, 2021 | 185.75 | 186.44 | 179.53 | 183.02 | 801 | NYSE | IQV | Fri, Jan 22, 2021 | 186.99 | 187.41 | 185.13 | 185.59 | 800 | NYSE | IQV | Thu, Jan 21, 2021 | 189.65 | 191.27 | 187.63 | 187.69 | 799 | NYSE | IQV | Wed, Jan 20, 2021 | 189.03 | 191.27 | 188.03 | 190.54 | 798 | NYSE | IQV | Tue, Jan 19, 2021 | 191.50 | 191.50 | 186.47 | 188.97 | 797 | NYSE | IQV | Fri, Jan 15, 2021 | 187.92 | 188.75 | 185.61 | 187.79 | 796 | NYSE | IQV | Thu, Jan 14, 2021 | 189.38 | 190.55 | 187.70 | 188.11 | 795 | NYSE | IQV | Wed, Jan 13, 2021 | 189.04 | 191.37 | 188.96 | 189.36 | 794 | NYSE | IQV | Tue, Jan 12, 2021 | 191.00 | 192.34 | 187.94 | 189.42 | 793 | NYSE | IQV | Mon, Jan 11, 2021 | 190.07 | 192.07 | 188.27 | 191.44 | 792 | NYSE | IQV | Fri, Jan 8, 2021 | 188.00 | 192.00 | 187.53 | 191.08 | 791 | NYSE | IQV | Thu, Jan 7, 2021 | 187.80 | 189.81 | 187.32 | 188.06 | 790 | NYSE | IQV | Wed, Jan 6, 2021 | 177.13 | 187.05 | 177.00 | 186.25 | 789 | NYSE | IQV | Tue, Jan 5, 2021 | 175.73 | 180.33 | 175.73 | 179.34 | 788 | NYSE | IQV | Mon, Jan 4, 2021 | 178.44 | 179.81 | 174.28 | 176.60 | 787 | NYSE | IQV | Thu, Dec 31, 2020 | 178.04 | 179.37 | 175.39 | 179.17 | 786 | NYSE | IQV | Wed, Dec 30, 2020 | 175.55 | 178.58 | 175.20 | 177.52 | 785 | NYSE | IQV | Tue, Dec 29, 2020 | 177.49 | 177.52 | 174.31 | 174.83 | 784 | NYSE | IQV | Mon, Dec 28, 2020 | 177.50 | 177.50 | 173.83 | 175.32 | 783 | NYSE | IQV | Thu, Dec 24, 2020 | 175.91 | 176.46 | 174.94 | 175.94 | 782 | NYSE | IQV | Wed, Dec 23, 2020 | 177.84 | 178.99 | 174.90 | 175.55 | 781 | NYSE | IQV | Tue, Dec 22, 2020 | 177.37 | 177.37 | 174.61 | 176.98 | 780 | NYSE | IQV | Mon, Dec 21, 2020 | 177.31 | 177.97 | 173.87 | 176.75 | 779 | NYSE | IQV | Fri, Dec 18, 2020 | 179.58 | 180.99 | 177.66 | 180.39 | 778 | NYSE | IQV | Thu, Dec 17, 2020 | 175.73 | 179.22 | 175.00 | 178.95 | 777 | NYSE | IQV | Wed, Dec 16, 2020 | 172.42 | 175.46 | 171.07 | 174.69 | 776 | NYSE | IQV | Tue, Dec 15, 2020 | 168.72 | 173.34 | 167.67 | 172.42 | 775 | NYSE | IQV | Mon, Dec 14, 2020 | 169.08 | 172.25 | 166.91 | 167.30 | 774 | NYSE | IQV | Fri, Dec 11, 2020 | 167.40 | 168.59 | 165.52 | 167.81 | 773 | NYSE | IQV | Thu, Dec 10, 2020 | 168.40 | 169.98 | 167.43 | 168.47 | 772 | NYSE | IQV | Wed, Dec 9, 2020 | 171.18 | 171.50 | 168.39 | 168.50 | 771 | NYSE | IQV | Tue, Dec 8, 2020 | 169.44 | 171.45 | 168.38 | 171.29 | 770 | NYSE | IQV | Mon, Dec 7, 2020 | 170.69 | 172.14 | 169.14 | 170.07 | 769 | NYSE | IQV | Fri, Dec 4, 2020 | 167.90 | 170.61 | 165.82 | 170.61 | 768 | NYSE | IQV | Thu, Dec 3, 2020 | 170.50 | 171.00 | 167.19 | 167.63 | 767 | NYSE | IQV | Wed, Dec 2, 2020 | 170.30 | 170.81 | 168.31 | 170.04 | 766 | NYSE | IQV | Tue, Dec 1, 2020 | 170.62 | 173.77 | 170.31 | 171.23 | 765 | NYSE | IQV | Mon, Nov 30, 2020 | 169.61 | 170.42 | 167.74 | 168.99 | 764 | NYSE | IQV | Fri, Nov 27, 2020 | 170.48 | 170.89 | 168.03 | 168.81 | 763 | NYSE | IQV | Wed, Nov 25, 2020 | 171.99 | 171.99 | 169.34 | 169.87 | 762 | NYSE | IQV | Tue, Nov 24, 2020 | 173.05 | 173.82 | 170.78 | 172.00 | 761 | NYSE | IQV | Mon, Nov 23, 2020 | 170.80 | 171.42 | 169.31 | 170.56 | 760 | NYSE | IQV | Fri, Nov 20, 2020 | 169.75 | 171.08 | 168.14 | 169.77 | 759 | NYSE | IQV | Thu, Nov 19, 2020 | 168.35 | 169.85 | 167.01 | 169.55 | 758 | NYSE | IQV | Wed, Nov 18, 2020 | 172.32 | 173.53 | 168.87 | 169.07 | 757 | NYSE | IQV | Tue, Nov 17, 2020 | 171.78 | 172.40 | 168.91 | 172.21 | 756 | NYSE | IQV | Mon, Nov 16, 2020 | 175.00 | 175.38 | 171.89 | 173.74 | 755 | NYSE | IQV | Fri, Nov 13, 2020 | 168.98 | 174.52 | 168.97 | 173.93 | 754 | NYSE | IQV | Thu, Nov 12, 2020 | 167.81 | 169.65 | 166.68 | 167.80 | 753 | NYSE | IQV | Wed, Nov 11, 2020 | 168.01 | 169.71 | 165.58 | 167.88 | 752 | NYSE | IQV | Tue, Nov 10, 2020 | 172.76 | 173.41 | 165.49 | 166.00 | 751 | NYSE | IQV | Mon, Nov 9, 2020 | 180.13 | 180.77 | 173.31 | 173.66 | 750 | NYSE | IQV | Fri, Nov 6, 2020 | 171.99 | 173.33 | 169.86 | 171.44 | 749 | NYSE | IQV | Thu, Nov 5, 2020 | 173.67 | 176.16 | 171.26 | 171.71 | 748 | NYSE | IQV | Wed, Nov 4, 2020 | 162.04 | 174.21 | 162.04 | 170.90 | 747 | NYSE | IQV | Tue, Nov 3, 2020 | 157.66 | 160.95 | 157.09 | 160.14 | 746 | NYSE | IQV | Mon, Nov 2, 2020 | 156.21 | 157.57 | 154.24 | 155.13 | 745 | NYSE | IQV | Fri, Oct 30, 2020 | 153.94 | 155.01 | 150.66 | 153.99 | 744 | NYSE | IQV | Thu, Oct 29, 2020 | 156.42 | 157.75 | 153.55 | 154.65 | 743 | NYSE | IQV | Wed, Oct 28, 2020 | 155.75 | 158.64 | 155.22 | 155.71 | 742 | NYSE | IQV | Tue, Oct 27, 2020 | 162.62 | 162.74 | 158.58 | 159.14 | 741 | NYSE | IQV | Mon, Oct 26, 2020 | 165.33 | 165.71 | 159.81 | 162.17 | 740 | NYSE | IQV | Fri, Oct 23, 2020 | 170.77 | 170.77 | 166.53 | 167.47 | 739 | NYSE | IQV | Thu, Oct 22, 2020 | 169.87 | 171.98 | 167.49 | 169.40 | 738 | NYSE | IQV | Wed, Oct 21, 2020 | 173.90 | 174.72 | 169.08 | 169.25 | 737 | NYSE | IQV | Tue, Oct 20, 2020 | 172.16 | 176.00 | 171.84 | 173.50 | 736 | NYSE | IQV | Mon, Oct 19, 2020 | 164.77 | 166.50 | 163.07 | 164.05 | 735 | NYSE | IQV | Fri, Oct 16, 2020 | 163.33 | 166.39 | 163.33 | 164.56 | 734 | NYSE | IQV | Thu, Oct 15, 2020 | 163.53 | 164.19 | 161.35 | 162.00 | 733 | NYSE | IQV | Wed, Oct 14, 2020 | 167.37 | 168.13 | 164.29 | 165.89 | 732 | NYSE | IQV | Tue, Oct 13, 2020 | 169.50 | 170.99 | 166.57 | 166.59 | 731 | NYSE | IQV | Mon, Oct 12, 2020 | 167.94 | 171.88 | 166.49 | 170.46 | 730 | NYSE | IQV | Fri, Oct 9, 2020 | 165.38 | 167.54 | 164.97 | 166.76 | 729 | NYSE | IQV | Thu, Oct 8, 2020 | 164.57 | 166.11 | 163.83 | 164.49 | 728 | NYSE | IQV | Wed, Oct 7, 2020 | 160.32 | 164.72 | 160.32 | 164.19 | 727 | NYSE | IQV | Tue, Oct 6, 2020 | 161.15 | 162.92 | 159.40 | 159.40 | 726 | NYSE | IQV | Mon, Oct 5, 2020 | 158.60 | 161.65 | 157.81 | 160.62 | 725 | NYSE | IQV | Fri, Oct 2, 2020 | 156.41 | 158.38 | 155.81 | 156.83 | 724 | NYSE | IQV | Thu, Oct 1, 2020 | 159.16 | 160.80 | 157.48 | 158.33 | 723 | NYSE | IQV | Wed, Sep 30, 2020 | 155.44 | 158.97 | 155.00 | 157.63 | 722 | NYSE | IQV | Tue, Sep 29, 2020 | 155.25 | 158.05 | 154.61 | 154.78 | 721 | NYSE | IQV | Mon, Sep 28, 2020 | 153.50 | 156.99 | 153.50 | 155.31 | 720 | NYSE | IQV | Fri, Sep 25, 2020 | 147.32 | 152.53 | 146.03 | 151.30 | 719 | NYSE | IQV | Thu, Sep 24, 2020 | 149.75 | 149.75 | 146.00 | 148.07 | 718 | NYSE | IQV | Wed, Sep 23, 2020 | 153.35 | 153.77 | 148.87 | 148.96 | 717 | NYSE | IQV | Tue, Sep 22, 2020 | 153.77 | 154.44 | 152.50 | 153.30 | 716 | NYSE | IQV | Mon, Sep 21, 2020 | 154.62 | 154.92 | 150.61 | 154.08 | 715 | NYSE | IQV | Fri, Sep 18, 2020 | 160.38 | 160.88 | 156.72 | 157.12 | 714 | NYSE | IQV | Thu, Sep 17, 2020 | 160.79 | 161.31 | 158.59 | 160.50 | 713 | NYSE | IQV | Wed, Sep 16, 2020 | 165.60 | 165.91 | 162.00 | 162.01 | 712 | NYSE | IQV | Tue, Sep 15, 2020 | 162.73 | 165.75 | 162.73 | 164.71 | 711 | NYSE | IQV | Mon, Sep 14, 2020 | 161.61 | 163.11 | 160.68 | 161.65 | 710 | NYSE | IQV | Fri, Sep 11, 2020 | 160.96 | 161.63 | 158.14 | 159.53 | 709 | NYSE | IQV | Thu, Sep 10, 2020 | 162.00 | 163.74 | 159.50 | 159.67 | 708 | NYSE | IQV | Wed, Sep 9, 2020 | 160.74 | 163.18 | 159.43 | 161.06 | 707 | NYSE | IQV | Tue, Sep 8, 2020 | 158.62 | 161.56 | 157.20 | 157.79 | 706 | NYSE | IQV | Fri, Sep 4, 2020 | 165.54 | 165.71 | 157.18 | 160.21 | 705 | NYSE | IQV | Thu, Sep 3, 2020 | 169.96 | 169.99 | 163.13 | 164.80 | 704 | NYSE | IQV | Wed, Sep 2, 2020 | 165.52 | 170.51 | 164.65 | 169.75 | 703 | NYSE | IQV | Tue, Sep 1, 2020 | 164.00 | 165.88 | 163.00 | 165.13 | 702 | NYSE | IQV | Mon, Aug 31, 2020 | 160.64 | 164.88 | 160.25 | 163.75 | 701 | NYSE | IQV | Fri, Aug 28, 2020 | 158.50 | 161.25 | 157.82 | 161.22 | 700 | NYSE | IQV | Thu, Aug 27, 2020 | 158.40 | 159.94 | 156.52 | 158.50 | 699 | NYSE | IQV | Wed, Aug 26, 2020 | 156.66 | 159.15 | 156.66 | 158.52 | 698 | NYSE | IQV | Tue, Aug 25, 2020 | 156.91 | 157.79 | 154.58 | 156.94 | 697 | NYSE | IQV | Mon, Aug 24, 2020 | 158.43 | 158.53 | 155.09 | 156.24 | 696 | NYSE | IQV | Fri, Aug 21, 2020 | 158.52 | 158.70 | 156.34 | 157.57 | 695 | NYSE | IQV | Thu, Aug 20, 2020 | 158.95 | 158.95 | 157.43 | 157.96 | 694 | NYSE | IQV | Wed, Aug 19, 2020 | 160.67 | 161.68 | 159.09 | 160.16 | 693 | NYSE | IQV | Tue, Aug 18, 2020 | 161.81 | 161.81 | 159.43 | 160.53 | 692 | NYSE | IQV | Mon, Aug 17, 2020 | 161.82 | 163.26 | 161.15 | 161.50 | 691 | NYSE | IQV | Fri, Aug 14, 2020 | 162.65 | 162.88 | 160.48 | 161.23 | 690 | NYSE | IQV | Thu, Aug 13, 2020 | 162.22 | 165.02 | 162.22 | 163.75 | 689 | NYSE | IQV | Wed, Aug 12, 2020 | 160.22 | 163.38 | 159.92 | 162.87 | 688 | NYSE | IQV | Tue, Aug 11, 2020 | 160.41 | 161.96 | 158.97 | 159.31 | 687 | NYSE | IQV | Mon, Aug 10, 2020 | 160.85 | 160.93 | 158.97 | 159.64 | 686 | NYSE | IQV | Fri, Aug 7, 2020 | 160.05 | 161.04 | 159.01 | 160.54 | 685 | NYSE | IQV | Thu, Aug 6, 2020 | 161.00 | 161.68 | 159.49 | 161.04 | 684 | NYSE | IQV | Wed, Aug 5, 2020 | 161.50 | 161.82 | 159.67 | 160.75 | 683 | NYSE | IQV | Tue, Aug 4, 2020 | 160.11 | 160.84 | 159.00 | 160.15 | 682 | NYSE | IQV | Mon, Aug 3, 2020 | 159.07 | 161.97 | 158.46 | 161.18 | 681 | NYSE | IQV | Fri, Jul 31, 2020 | 158.00 | 158.63 | 155.71 | 158.39 | 680 | NYSE | IQV | Thu, Jul 30, 2020 | 158.00 | 159.09 | 156.17 | 158.26 | 679 | NYSE | IQV | Wed, Jul 29, 2020 | 159.65 | 160.88 | 159.02 | 160.06 | 678 | NYSE | IQV | Tue, Jul 28, 2020 | 158.75 | 160.93 | 157.72 | 158.65 | 677 | NYSE | IQV | Mon, Jul 27, 2020 | 158.42 | 163.55 | 158.01 | 162.28 | 676 | NYSE | IQV | Fri, Jul 24, 2020 | 160.57 | 161.00 | 156.46 | 157.88 | 675 | NYSE | IQV | Thu, Jul 23, 2020 | 164.70 | 164.99 | 160.55 | 161.48 | 674 | NYSE | IQV | Wed, Jul 22, 2020 | 160.06 | 166.16 | 160.00 | 164.29 | 673 | NYSE | IQV | Tue, Jul 21, 2020 | 156.19 | 159.24 | 155.92 | 156.95 | 672 | NYSE | IQV | Mon, Jul 20, 2020 | 153.62 | 155.57 | 153.03 | 155.20 | 671 | NYSE | IQV | Fri, Jul 17, 2020 | 150.94 | 155.07 | 149.91 | 154.05 | 670 | NYSE | IQV | Thu, Jul 16, 2020 | 151.85 | 151.85 | 148.16 | 149.68 | 669 | NYSE | IQV | Wed, Jul 15, 2020 | 150.00 | 152.89 | 149.26 | 152.37 | 668 | NYSE | IQV | Tue, Jul 14, 2020 | 141.80 | 147.99 | 140.60 | 147.78 | 667 | NYSE | IQV | Mon, Jul 13, 2020 | 144.22 | 146.35 | 141.15 | 141.28 | 666 | NYSE | IQV | Fri, Jul 10, 2020 | 145.03 | 145.31 | 141.39 | 142.68 | 665 | NYSE | IQV | Thu, Jul 9, 2020 | 143.97 | 145.95 | 142.72 | 144.99 | 664 | NYSE | IQV | Wed, Jul 8, 2020 | 142.56 | 144.42 | 142.31 | 144.17 | 663 | NYSE | IQV | Tue, Jul 7, 2020 | 142.56 | 144.44 | 141.74 | 141.94 | 662 | NYSE | IQV | Mon, Jul 6, 2020 | 143.30 | 144.03 | 141.72 | 143.64 | 661 | NYSE | IQV | Thu, Jul 2, 2020 | 143.22 | 144.00 | 140.87 | 141.52 | 660 | NYSE | IQV | Wed, Jul 1, 2020 | 141.98 | 142.68 | 139.40 | 141.53 | 659 | NYSE | IQV | Tue, Jun 30, 2020 | 137.00 | 142.56 | 137.00 | 141.88 | 658 | NYSE | IQV | Mon, Jun 29, 2020 | 136.94 | 137.71 | 135.63 | 137.52 | 657 | NYSE | IQV | Fri, Jun 26, 2020 | 136.88 | 139.06 | 135.47 | 135.99 | 656 | NYSE | IQV | Thu, Jun 25, 2020 | 136.03 | 137.97 | 133.18 | 137.80 | 655 | NYSE | IQV | Wed, Jun 24, 2020 | 139.10 | 139.78 | 134.38 | 136.47 | 654 | NYSE | IQV | Tue, Jun 23, 2020 | 139.19 | 142.02 | 136.85 | 140.17 | 653 | NYSE | IQV | Mon, Jun 22, 2020 | 135.83 | 137.91 | 133.93 | 137.53 | 652 | NYSE | IQV | Fri, Jun 19, 2020 | 141.17 | 141.31 | 136.06 | 136.08 | 651 | NYSE | IQV | Thu, Jun 18, 2020 | 138.02 | 139.25 | 136.90 | 138.12 | 650 | NYSE | IQV | Wed, Jun 17, 2020 | 141.50 | 141.50 | 138.04 | 138.92 | 649 | NYSE | IQV | Tue, Jun 16, 2020 | 143.64 | 144.46 | 139.57 | 141.04 | 648 | NYSE | IQV | Mon, Jun 15, 2020 | 135.21 | 140.26 | 135.19 | 139.57 | 647 | NYSE | IQV | Fri, Jun 12, 2020 | 142.59 | 143.59 | 134.93 | 138.82 | 646 | NYSE | IQV | Thu, Jun 11, 2020 | 143.57 | 143.84 | 138.22 | 138.64 | 645 | NYSE | IQV | Wed, Jun 10, 2020 | 147.27 | 148.80 | 144.66 | 147.19 | 644 | NYSE | IQV | Tue, Jun 9, 2020 | 148.64 | 149.56 | 146.60 | 146.80 | 643 | NYSE | IQV | Mon, Jun 8, 2020 | 148.62 | 151.38 | 148.43 | 150.00 | 642 | NYSE | IQV | Fri, Jun 5, 2020 | 154.63 | 156.23 | 148.80 | 149.58 | 641 | NYSE | IQV | Thu, Jun 4, 2020 | 151.22 | 152.74 | 150.20 | 151.21 | 640 | NYSE | IQV | Wed, Jun 3, 2020 | 151.83 | 154.63 | 151.19 | 153.06 | 639 | NYSE | IQV | Tue, Jun 2, 2020 | 149.85 | 151.75 | 148.39 | 151.53 | 638 | NYSE | IQV | Mon, Jun 1, 2020 | 149.10 | 150.01 | 147.01 | 149.41 | 637 | NYSE | IQV | Fri, May 29, 2020 | 146.69 | 150.35 | 146.16 | 149.52 | 636 | NYSE | IQV | Thu, May 28, 2020 | 147.99 | 149.28 | 145.71 | 146.20 | 635 | NYSE | IQV | Wed, May 27, 2020 | 145.70 | 147.17 | 141.87 | 146.82 | 634 | NYSE | IQV | Tue, May 26, 2020 | 146.62 | 147.42 | 143.06 | 143.50 | 633 | NYSE | IQV | Fri, May 22, 2020 | 143.44 | 144.02 | 141.76 | 142.90 | 632 | NYSE | IQV | Thu, May 21, 2020 | 145.20 | 146.38 | 142.45 | 143.20 | 631 | NYSE | IQV | Wed, May 20, 2020 | 142.20 | 145.73 | 141.64 | 145.42 | 630 | NYSE | IQV | Tue, May 19, 2020 | 138.10 | 141.80 | 137.73 | 140.86 | 629 | NYSE | IQV | Mon, May 18, 2020 | 138.60 | 140.85 | 138.00 | 138.56 | 628 | NYSE | IQV | Fri, May 15, 2020 | 131.87 | 134.35 | 130.72 | 134.20 | 627 | NYSE | IQV | Thu, May 14, 2020 | 130.59 | 132.97 | 128.52 | 132.37 | 626 | NYSE | IQV | Wed, May 13, 2020 | 135.02 | 136.55 | 131.42 | 132.47 | 625 | NYSE | IQV | Tue, May 12, 2020 | 139.00 | 139.40 | 134.70 | 134.80 | 624 | NYSE | IQV | Mon, May 11, 2020 | 136.54 | 139.05 | 135.34 | 138.65 | 623 | NYSE | IQV | Fri, May 8, 2020 | 138.06 | 139.35 | 136.85 | 137.65 | 622 | NYSE | IQV | Thu, May 7, 2020 | 136.67 | 137.47 | 135.25 | 135.52 | 621 | NYSE | IQV | Wed, May 6, 2020 | 135.99 | 137.36 | 133.86 | 134.01 | 620 | NYSE | IQV | Tue, May 5, 2020 | 135.97 | 137.21 | 134.77 | 135.49 | 619 | NYSE | IQV | Mon, May 4, 2020 | 135.10 | 135.77 | 131.40 | 134.06 | 618 | NYSE | IQV | Fri, May 1, 2020 | 139.05 | 140.78 | 135.32 | 136.52 | 617 | NYSE | IQV | Thu, Apr 30, 2020 | 141.39 | 143.66 | 140.17 | 142.59 | 616 | NYSE | IQV | Wed, Apr 29, 2020 | 139.72 | 143.45 | 138.17 | 143.10 | 615 | NYSE | IQV | Tue, Apr 28, 2020 | 138.50 | 147.41 | 130.46 | 135.88 | 614 | NYSE | IQV | Mon, Apr 27, 2020 | 130.00 | 132.49 | 129.90 | 131.88 | 613 | NYSE | IQV | Fri, Apr 24, 2020 | 128.06 | 129.63 | 126.35 | 128.86 | 612 | NYSE | IQV | Thu, Apr 23, 2020 | 126.77 | 131.74 | 126.01 | 127.67 | 611 | NYSE | IQV | Wed, Apr 22, 2020 | 124.97 | 126.58 | 122.22 | 125.55 | 610 | NYSE | IQV | Tue, Apr 21, 2020 | 124.26 | 125.68 | 121.36 | 122.00 | 609 | NYSE | IQV | Mon, Apr 20, 2020 | 128.72 | 131.25 | 127.41 | 127.51 | 608 | NYSE | IQV | Fri, Apr 17, 2020 | 128.03 | 131.76 | 127.72 | 131.57 | 607 | NYSE | IQV | Thu, Apr 16, 2020 | 124.78 | 125.79 | 122.16 | 124.46 | 606 | NYSE | IQV | Wed, Apr 15, 2020 | 123.39 | 124.54 | 121.22 | 124.02 | 605 | NYSE | IQV | Tue, Apr 14, 2020 | 127.22 | 129.00 | 125.46 | 126.49 | 604 | NYSE | IQV | Mon, Apr 13, 2020 | 127.40 | 127.68 | 121.34 | 124.79 | 603 | NYSE | IQV | Thu, Apr 9, 2020 | 128.30 | 132.18 | 127.70 | 128.53 | 602 | NYSE | IQV | Wed, Apr 8, 2020 | 120.74 | 129.50 | 117.57 | 127.87 | 601 | NYSE | IQV | Tue, Apr 7, 2020 | 124.22 | 124.99 | 116.91 | 119.68 | 600 | NYSE | IQV | Mon, Apr 6, 2020 | 109.57 | 119.09 | 108.30 | 117.14 | 599 | NYSE | IQV | Fri, Apr 3, 2020 | 104.55 | 108.63 | 101.00 | 102.72 | 598 | NYSE | IQV | Thu, Apr 2, 2020 | 100.46 | 105.40 | 99.07 | 104.78 | 597 | NYSE | IQV | Wed, Apr 1, 2020 | 102.02 | 104.21 | 98.01 | 100.04 | 596 | NYSE | IQV | Tue, Mar 31, 2020 | 111.80 | 113.61 | 105.21 | 107.86 | 595 | NYSE | IQV | Mon, Mar 30, 2020 | 106.96 | 114.75 | 105.03 | 112.98 | 594 | NYSE | IQV | Fri, Mar 27, 2020 | 105.72 | 108.45 | 100.89 | 107.14 | 593 | NYSE | IQV | Thu, Mar 26, 2020 | 106.94 | 116.37 | 106.49 | 110.55 | 592 | NYSE | IQV | Wed, Mar 25, 2020 | 97.23 | 111.63 | 94.16 | 104.88 | 591 | NYSE | IQV | Tue, Mar 24, 2020 | 89.47 | 97.09 | 88.08 | 96.91 | 590 | NYSE | IQV | Mon, Mar 23, 2020 | 92.00 | 92.00 | 82.03 | 84.00 | 589 | NYSE | IQV | Fri, Mar 20, 2020 | 91.79 | 99.73 | 89.57 | 91.67 | 588 | NYSE | IQV | Thu, Mar 19, 2020 | 88.83 | 104.83 | 82.00 | 90.62 | 587 | NYSE | IQV | Wed, Mar 18, 2020 | 100.44 | 100.99 | 81.79 | 89.88 | 586 | NYSE | IQV | Tue, Mar 17, 2020 | 104.09 | 110.54 | 101.05 | 107.69 | 585 | NYSE | IQV | Mon, Mar 16, 2020 | 99.16 | 106.25 | 94.20 | 102.36 | 584 | NYSE | IQV | Fri, Mar 13, 2020 | 119.79 | 120.60 | 111.08 | 118.71 | 583 | NYSE | IQV | Thu, Mar 12, 2020 | 116.72 | 117.36 | 110.35 | 113.01 | 582 | NYSE | IQV | Wed, Mar 11, 2020 | 126.63 | 128.24 | 123.26 | 125.42 | 581 | NYSE | IQV | Tue, Mar 10, 2020 | 128.18 | 131.14 | 122.77 | 130.82 | 580 | NYSE | IQV | Mon, Mar 9, 2020 | 129.46 | 131.14 | 122.97 | 124.00 | 579 | NYSE | IQV | Fri, Mar 6, 2020 | 136.30 | 138.30 | 131.39 | 136.05 | 578 | NYSE | IQV | Thu, Mar 5, 2020 | 143.84 | 144.78 | 136.51 | 138.21 | 577 | NYSE | IQV | Wed, Mar 4, 2020 | 144.86 | 148.45 | 144.50 | 147.89 | 576 | NYSE | IQV | Tue, Mar 3, 2020 | 147.44 | 150.25 | 139.53 | 141.36 | 575 | NYSE | IQV | Mon, Mar 2, 2020 | 140.73 | 147.23 | 139.31 | 147.08 | 574 | NYSE | IQV | Fri, Feb 28, 2020 | 138.91 | 141.24 | 136.23 | 139.49 | 573 | NYSE | IQV | Thu, Feb 27, 2020 | 147.19 | 148.74 | 142.63 | 142.74 | 572 | NYSE | IQV | Wed, Feb 26, 2020 | 151.37 | 154.37 | 148.94 | 149.39 | 571 | NYSE | IQV | Tue, Feb 25, 2020 | 158.93 | 159.10 | 149.50 | 150.06 | 570 | NYSE | IQV | Mon, Feb 24, 2020 | 159.42 | 160.27 | 156.63 | 158.08 | 569 | NYSE | IQV | Fri, Feb 21, 2020 | 163.48 | 164.35 | 161.58 | 163.43 | 568 | NYSE | IQV | Thu, Feb 20, 2020 | 163.50 | 164.33 | 162.17 | 164.14 | 567 | NYSE | IQV | Wed, Feb 19, 2020 | 166.28 | 166.28 | 164.13 | 164.39 | 566 | NYSE | IQV | Tue, Feb 18, 2020 | 164.91 | 165.74 | 162.61 | 165.42 | 565 | NYSE | IQV | Fri, Feb 14, 2020 | 165.30 | 165.50 | 162.17 | 164.32 | 564 | NYSE | IQV | Thu, Feb 13, 2020 | 164.80 | 166.03 | 162.64 | 165.79 | 563 | NYSE | IQV | Wed, Feb 12, 2020 | 164.85 | 169.14 | 160.00 | 166.11 | 562 | NYSE | IQV | Tue, Feb 11, 2020 | 160.99 | 163.52 | 160.21 | 161.70 | 561 | NYSE | IQV | Mon, Feb 10, 2020 | 157.00 | 160.14 | 156.52 | 159.93 | 560 | NYSE | IQV | Fri, Feb 7, 2020 | 160.31 | 160.61 | 156.98 | 157.00 | 559 | NYSE | IQV | Thu, Feb 6, 2020 | 160.64 | 161.25 | 159.79 | 160.53 | 558 | NYSE | IQV | Wed, Feb 5, 2020 | 159.06 | 161.55 | 158.38 | 159.76 | 557 | NYSE | IQV | Tue, Feb 4, 2020 | 157.12 | 157.59 | 155.62 | 157.04 | 556 | NYSE | IQV | Mon, Feb 3, 2020 | 156.60 | 157.22 | 154.94 | 155.25 | 555 | NYSE | IQV | Fri, Jan 31, 2020 | 156.63 | 157.19 | 154.45 | 155.25 | 554 | NYSE | IQV | Thu, Jan 30, 2020 | 157.14 | 158.14 | 155.62 | 157.00 | 553 | NYSE | IQV | Wed, Jan 29, 2020 | 158.85 | 160.33 | 158.41 | 158.50 | 552 | NYSE | IQV | Tue, Jan 28, 2020 | 157.86 | 159.57 | 156.74 | 158.67 | 551 | NYSE | IQV | Mon, Jan 27, 2020 | 156.14 | 158.18 | 155.84 | 157.16 | 550 | NYSE | IQV | Fri, Jan 24, 2020 | 161.62 | 162.14 | 157.78 | 158.10 | 549 | NYSE | IQV | Thu, Jan 23, 2020 | 160.32 | 161.03 | 159.29 | 160.91 | 548 | NYSE | IQV | Wed, Jan 22, 2020 | 161.07 | 162.14 | 160.44 | 160.50 | 547 | NYSE | IQV | Tue, Jan 21, 2020 | 161.09 | 161.86 | 160.26 | 160.85 | 546 | NYSE | IQV | Fri, Jan 17, 2020 | 161.45 | 161.69 | 159.39 | 161.51 | 545 | NYSE | IQV | Thu, Jan 16, 2020 | 160.45 | 161.10 | 159.80 | 160.97 | 544 | NYSE | IQV | Wed, Jan 15, 2020 | 158.86 | 160.59 | 158.29 | 159.37 | 543 | NYSE | IQV | Tue, Jan 14, 2020 | 157.49 | 159.09 | 156.76 | 158.93 | 542 | NYSE | IQV | Mon, Jan 13, 2020 | 159.63 | 159.63 | 157.58 | 158.15 | 541 | NYSE | IQV | Fri, Jan 10, 2020 | 160.20 | 160.86 | 158.97 | 159.30 | 540 | NYSE | IQV | Thu, Jan 9, 2020 | 158.29 | 159.84 | 158.08 | 159.50 | 539 | NYSE | IQV | Wed, Jan 8, 2020 | 157.07 | 159.25 | 156.83 | 157.60 | 538 | NYSE | IQV | Tue, Jan 7, 2020 | 155.78 | 157.90 | 155.38 | 156.80 | 537 | NYSE | IQV | Mon, Jan 6, 2020 | 153.12 | 155.09 | 152.17 | 155.00 | 536 | NYSE | IQV | Fri, Jan 3, 2020 | 153.97 | 154.95 | 153.73 | 154.19 | 535 | NYSE | IQV | Thu, Jan 2, 2020 | 155.23 | 156.73 | 153.57 | 156.41 | 534 | NYSE | IQV | Tue, Dec 31, 2019 | 153.31 | 154.68 | 153.06 | 154.51 | 533 | NYSE | IQV | Mon, Dec 30, 2019 | 154.47 | 154.50 | 152.21 | 153.45 | 532 | NYSE | IQV | Fri, Dec 27, 2019 | 154.65 | 155.18 | 154.25 | 154.44 | 531 | NYSE | IQV | Thu, Dec 26, 2019 | 155.00 | 155.00 | 153.45 | 154.14 | 530 | NYSE | IQV | Tue, Dec 24, 2019 | 155.03 | 155.12 | 154.04 | 154.70 | 529 | NYSE | IQV | Mon, Dec 23, 2019 | 156.00 | 156.43 | 153.24 | 154.87 | 528 | NYSE | IQV | Fri, Dec 20, 2019 | 150.86 | 156.08 | 150.00 | 155.95 | 527 | NYSE | IQV | Thu, Dec 19, 2019 | 147.09 | 149.81 | 146.48 | 149.69 | 526 | NYSE | IQV | Wed, Dec 18, 2019 | 148.05 | 148.32 | 145.80 | 147.16 | 525 | NYSE | IQV | Tue, Dec 17, 2019 | 147.05 | 148.09 | 144.90 | 147.99 | 524 | NYSE | IQV | Mon, Dec 16, 2019 | 145.94 | 147.14 | 145.12 | 146.53 | 523 | NYSE | IQV | Fri, Dec 13, 2019 | 145.26 | 146.78 | 144.42 | 144.85 | 522 | NYSE | IQV | Thu, Dec 12, 2019 | 143.47 | 146.04 | 143.05 | 145.29 | 521 | NYSE | IQV | Wed, Dec 11, 2019 | 146.29 | 146.29 | 143.43 | 143.84 | 520 | NYSE | IQV | Tue, Dec 10, 2019 | 146.70 | 146.98 | 145.02 | 146.12 | 519 | NYSE | IQV | Mon, Dec 9, 2019 | 148.23 | 148.94 | 146.28 | 146.40 | 518 | NYSE | IQV | Fri, Dec 6, 2019 | 146.32 | 148.90 | 145.97 | 148.49 | 517 | NYSE | IQV | Thu, Dec 5, 2019 | 145.29 | 145.88 | 143.32 | 145.35 | 516 | NYSE | IQV | Wed, Dec 4, 2019 | 143.90 | 146.16 | 143.80 | 145.14 | 515 | NYSE | IQV | Tue, Dec 3, 2019 | 143.74 | 144.77 | 142.69 | 143.34 | 514 | NYSE | IQV | Mon, Dec 2, 2019 | 145.98 | 146.26 | 143.78 | 143.94 | 513 | NYSE | IQV | Fri, Nov 29, 2019 | 147.14 | 147.40 | 145.80 | 145.98 | 512 | NYSE | IQV | Wed, Nov 27, 2019 | 148.07 | 148.94 | 146.83 | 147.52 | 511 | NYSE | IQV | Tue, Nov 26, 2019 | 146.06 | 148.37 | 145.71 | 147.96 | 510 | NYSE | IQV | Mon, Nov 25, 2019 | 144.43 | 146.51 | 143.54 | 146.49 | 509 | NYSE | IQV | Fri, Nov 22, 2019 | 144.10 | 144.69 | 143.11 | 143.74 | 508 | NYSE | IQV | Thu, Nov 21, 2019 | 142.51 | 144.36 | 141.81 | 143.48 | 507 | NYSE | IQV | Wed, Nov 20, 2019 | 142.41 | 143.54 | 141.78 | 142.36 | 506 | NYSE | IQV | Tue, Nov 19, 2019 | 142.32 | 143.75 | 142.00 | 142.86 | 505 | NYSE | IQV | Mon, Nov 18, 2019 | 146.24 | 146.24 | 141.70 | 142.12 | 504 | NYSE | IQV | Fri, Nov 15, 2019 | 145.53 | 146.60 | 144.64 | 146.50 | 503 | NYSE | IQV | Thu, Nov 14, 2019 | 143.75 | 145.91 | 142.94 | 145.70 | 502 | NYSE | IQV | Wed, Nov 13, 2019 | 142.28 | 144.06 | 142.18 | 143.57 | 501 | NYSE | IQV | Tue, Nov 12, 2019 | 139.90 | 143.39 | 139.90 | 142.94 | 500 | NYSE | IQV | Mon, Nov 11, 2019 | 136.73 | 140.52 | 136.73 | 140.52 | 499 | NYSE | IQV | Fri, Nov 8, 2019 | 137.38 | 138.99 | 136.87 | 137.59 | 498 | NYSE | IQV | Thu, Nov 7, 2019 | 138.58 | 139.27 | 137.14 | 137.84 | 497 | NYSE | IQV | Wed, Nov 6, 2019 | 139.68 | 140.54 | 136.28 | 138.04 | 496 | NYSE | IQV | Tue, Nov 5, 2019 | 146.26 | 146.70 | 139.78 | 139.89 | 495 | NYSE | IQV | Mon, Nov 4, 2019 | 147.76 | 147.76 | 145.64 | 146.50 | 494 | NYSE | IQV | Fri, Nov 1, 2019 | 145.76 | 147.58 | 145.10 | 146.74 | 493 | NYSE | IQV | Thu, Oct 31, 2019 | 145.72 | 148.04 | 143.43 | 144.42 | 492 | NYSE | IQV | Wed, Oct 30, 2019 | 147.89 | 147.89 | 139.02 | 145.74 | 491 | NYSE | IQV | Tue, Oct 29, 2019 | 146.73 | 150.27 | 146.73 | 150.09 | 490 | NYSE | IQV | Mon, Oct 28, 2019 | 147.45 | 148.80 | 147.37 | 147.75 | 489 | NYSE | IQV | Fri, Oct 25, 2019 | 144.87 | 148.57 | 143.95 | 147.51 | 488 | NYSE | IQV | Thu, Oct 24, 2019 | 143.70 | 146.75 | 143.54 | 145.17 | 487 | NYSE | IQV | Wed, Oct 23, 2019 | 143.14 | 144.09 | 142.70 | 143.48 | 486 | NYSE | IQV | Tue, Oct 22, 2019 | 143.51 | 145.42 | 142.78 | 142.86 | 485 | NYSE | IQV | Mon, Oct 21, 2019 | 144.65 | 144.91 | 142.04 | 143.14 | 484 | NYSE | IQV | Fri, Oct 18, 2019 | 144.00 | 145.05 | 143.00 | 143.49 | 483 | NYSE | IQV | Thu, Oct 17, 2019 | 145.65 | 146.08 | 142.99 | 143.35 | 482 | NYSE | IQV | Wed, Oct 16, 2019 | 145.64 | 147.47 | 144.31 | 144.83 | 481 | NYSE | IQV | Tue, Oct 15, 2019 | 147.21 | 148.69 | 146.23 | 146.56 | 480 | NYSE | IQV | Mon, Oct 14, 2019 | 146.28 | 147.93 | 145.86 | 146.36 | 479 | NYSE | IQV | Fri, Oct 11, 2019 | 146.73 | 148.97 | 145.90 | 145.98 | 478 | NYSE | IQV | Thu, Oct 10, 2019 | 145.50 | 146.80 | 144.47 | 144.89 | 477 | NYSE | IQV | Wed, Oct 9, 2019 | 145.95 | 146.63 | 144.88 | 145.58 | 476 | NYSE | IQV | Tue, Oct 8, 2019 | 147.00 | 147.00 | 143.47 | 144.53 | 475 | NYSE | IQV | Mon, Oct 7, 2019 | 148.41 | 150.12 | 147.73 | 148.70 | 474 | NYSE | IQV | Fri, Oct 4, 2019 | 147.79 | 149.91 | 147.65 | 149.30 | 473 | NYSE | IQV | Thu, Oct 3, 2019 | 143.21 | 147.57 | 141.70 | 147.52 | 472 | NYSE | IQV | Wed, Oct 2, 2019 | 143.79 | 144.33 | 140.56 | 143.24 | 471 | NYSE | IQV | Tue, Oct 1, 2019 | 149.87 | 151.09 | 143.92 | 145.03 | 470 | NYSE | IQV | Mon, Sep 30, 2019 | 148.10 | 150.25 | 147.16 | 149.38 | 469 | NYSE | IQV | Fri, Sep 27, 2019 | 152.47 | 154.43 | 146.66 | 148.25 | 468 | NYSE | IQV | Thu, Sep 26, 2019 | 155.07 | 155.07 | 151.50 | 151.84 | 467 | NYSE | IQV | Wed, Sep 25, 2019 | 154.93 | 155.16 | 151.09 | 154.65 | 466 | NYSE | IQV | Tue, Sep 24, 2019 | 157.81 | 158.25 | 154.71 | 155.42 | 465 | NYSE | IQV | Mon, Sep 23, 2019 | 155.13 | 157.73 | 154.26 | 157.34 | 464 | NYSE | IQV | Fri, Sep 20, 2019 | 154.77 | 157.32 | 154.60 | 155.60 | 463 | NYSE | IQV | Thu, Sep 19, 2019 | 153.30 | 155.29 | 153.14 | 153.92 | 462 | NYSE | IQV | Wed, Sep 18, 2019 | 152.54 | 153.73 | 151.39 | 153.44 | 461 | NYSE | IQV | Tue, Sep 17, 2019 | 151.10 | 153.47 | 149.94 | 152.94 | 460 | NYSE | IQV | Mon, Sep 16, 2019 | 150.66 | 152.84 | 149.76 | 150.84 | 459 | NYSE | IQV | Fri, Sep 13, 2019 | 149.72 | 152.51 | 147.31 | 151.35 | 458 | NYSE | IQV | Thu, Sep 12, 2019 | 150.72 | 151.82 | 149.91 | 150.73 | 457 | NYSE | IQV | Wed, Sep 11, 2019 | 150.00 | 152.23 | 148.79 | 150.23 | 456 | NYSE | IQV | Tue, Sep 10, 2019 | 150.18 | 150.78 | 146.52 | 150.41 | 455 | NYSE | IQV | Mon, Sep 9, 2019 | 154.90 | 154.99 | 151.67 | 151.87 | 454 | NYSE | IQV | Fri, Sep 6, 2019 | 154.17 | 155.72 | 152.75 | 154.07 | 453 | NYSE | IQV | Thu, Sep 5, 2019 | 152.97 | 154.52 | 151.33 | 154.08 | 452 | NYSE | IQV | Wed, Sep 4, 2019 | 155.37 | 155.37 | 151.29 | 151.46 | 451 | NYSE | IQV | Tue, Sep 3, 2019 | 153.78 | 155.13 | 153.00 | 153.91 | 450 | NYSE | IQV | Fri, Aug 30, 2019 | 156.74 | 156.74 | 153.44 | 155.15 | 449 | NYSE | IQV | Thu, Aug 29, 2019 | 155.09 | 156.52 | 154.46 | 155.98 | 448 | NYSE | IQV | Wed, Aug 28, 2019 | 153.33 | 154.15 | 151.72 | 153.46 | 447 | NYSE | IQV | Tue, Aug 27, 2019 | 155.67 | 155.75 | 152.76 | 153.66 | 446 | NYSE | IQV | Mon, Aug 26, 2019 | 154.16 | 155.19 | 152.84 | 155.12 | 445 | NYSE | IQV | Fri, Aug 23, 2019 | 157.80 | 158.99 | 152.37 | 153.15 | 444 | NYSE | IQV | Thu, Aug 22, 2019 | 158.49 | 158.74 | 155.47 | 156.55 | 443 | NYSE | IQV | Wed, Aug 21, 2019 | 155.89 | 157.46 | 154.56 | 157.19 | 442 | NYSE | IQV | Tue, Aug 20, 2019 | 156.92 | 157.11 | 154.77 | 154.82 | 441 | NYSE | IQV | Mon, Aug 19, 2019 | 156.66 | 157.54 | 155.95 | 156.72 | 440 | NYSE | IQV | Fri, Aug 16, 2019 | 153.87 | 156.91 | 153.20 | 155.21 | 439 | NYSE | IQV | Thu, Aug 15, 2019 | 152.00 | 153.86 | 150.58 | 152.15 | 438 | NYSE | IQV | Wed, Aug 14, 2019 | 154.96 | 156.60 | 150.22 | 151.21 | 437 | NYSE | IQV | Tue, Aug 13, 2019 | 153.74 | 157.60 | 153.74 | 157.08 | 436 | NYSE | IQV | Mon, Aug 12, 2019 | 155.21 | 155.69 | 153.56 | 155.43 | 435 | NYSE | IQV | Fri, Aug 9, 2019 | 157.21 | 157.43 | 154.90 | 156.00 | 434 | NYSE | IQV | Thu, Aug 8, 2019 | 156.26 | 158.58 | 155.43 | 158.10 | 433 | NYSE | IQV | Wed, Aug 7, 2019 | 152.99 | 155.74 | 151.27 | 155.25 | 432 | NYSE | IQV | Tue, Aug 6, 2019 | 152.66 | 154.81 | 151.85 | 154.45 | 431 | NYSE | IQV | Mon, Aug 5, 2019 | 155.17 | 155.17 | 150.67 | 151.80 | 430 | NYSE | IQV | Fri, Aug 2, 2019 | 157.97 | 157.97 | 155.67 | 157.08 | 429 | NYSE | IQV | Thu, Aug 1, 2019 | 159.73 | 160.88 | 157.28 | 158.21 | 428 | NYSE | IQV | Wed, Jul 31, 2019 | 160.28 | 161.52 | 157.92 | 159.17 | 427 | NYSE | IQV | Tue, Jul 30, 2019 | 158.39 | 161.06 | 157.10 | 160.53 | 426 | NYSE | IQV | Mon, Jul 29, 2019 | 159.58 | 160.13 | 158.10 | 159.30 | 425 | NYSE | IQV | Fri, Jul 26, 2019 | 160.83 | 161.44 | 158.64 | 159.88 | 424 | NYSE | IQV | Thu, Jul 25, 2019 | 160.75 | 161.88 | 159.82 | 160.09 | 423 | NYSE | IQV | Wed, Jul 24, 2019 | 156.72 | 162.62 | 154.20 | 160.61 | 422 | NYSE | IQV | Tue, Jul 23, 2019 | 156.81 | 157.16 | 155.17 | 156.76 | 421 | NYSE | IQV | Mon, Jul 22, 2019 | 156.08 | 158.14 | 156.03 | 156.27 | 420 | NYSE | IQV | Fri, Jul 19, 2019 | 157.74 | 158.02 | 155.30 | 155.85 | 419 | NYSE | IQV | Thu, Jul 18, 2019 | 156.02 | 157.59 | 154.38 | 157.28 | 418 | NYSE | IQV | Wed, Jul 17, 2019 | 156.38 | 157.56 | 155.85 | 156.02 | 417 | NYSE | IQV | Tue, Jul 16, 2019 | 159.39 | 159.99 | 156.45 | 156.57 | 416 | NYSE | IQV | Mon, Jul 15, 2019 | 158.19 | 158.87 | 157.41 | 158.40 | 415 | NYSE | IQV | Fri, Jul 12, 2019 | 158.51 | 159.14 | 156.37 | 157.36 | 414 | NYSE | IQV | Thu, Jul 11, 2019 | 159.28 | 159.34 | 157.24 | 159.24 | 413 | NYSE | IQV | Wed, Jul 10, 2019 | 159.27 | 159.99 | 158.32 | 159.35 | 412 | NYSE | IQV | Tue, Jul 9, 2019 | 158.44 | 159.57 | 157.66 | 158.54 | 411 | NYSE | IQV | Mon, Jul 8, 2019 | 160.52 | 160.52 | 158.58 | 159.14 | 410 | NYSE | IQV | Fri, Jul 5, 2019 | 160.96 | 161.18 | 158.73 | 160.90 | 409 | NYSE | IQV | Wed, Jul 3, 2019 | 161.36 | 161.87 | 160.59 | 161.46 | 408 | NYSE | IQV | Tue, Jul 2, 2019 | 160.51 | 161.00 | 157.56 | 160.89 | 407 | NYSE | IQV | Mon, Jul 1, 2019 | 162.12 | 164.13 | 158.80 | 160.70 | 406 | NYSE | IQV | Fri, Jun 28, 2019 | 156.82 | 160.91 | 156.12 | 160.90 | 405 | NYSE | IQV | Thu, Jun 27, 2019 | 156.18 | 157.58 | 155.80 | 156.63 | 404 | NYSE | IQV | Wed, Jun 26, 2019 | 154.20 | 156.21 | 152.94 | 155.63 | 403 | NYSE | IQV | Tue, Jun 25, 2019 | 158.30 | 158.51 | 153.38 | 154.14 | 402 | NYSE | IQV | Mon, Jun 24, 2019 | 157.68 | 159.01 | 155.60 | 157.43 | 401 | NYSE | IQV | Fri, Jun 21, 2019 | 155.76 | 158.99 | 154.53 | 158.67 | 400 | NYSE | IQV | Thu, Jun 20, 2019 | 156.88 | 159.55 | 153.08 | 154.52 | 399 | NYSE | IQV | Wed, Jun 19, 2019 | 145.66 | 155.13 | 145.66 | 154.24 | 398 | NYSE | IQV | Tue, Jun 18, 2019 | 143.03 | 146.50 | 142.27 | 145.66 | 397 | NYSE | IQV | Mon, Jun 17, 2019 | 141.48 | 142.67 | 140.98 | 141.45 | 396 | NYSE | IQV | Fri, Jun 14, 2019 | 141.40 | 143.83 | 140.65 | 141.30 | 395 | NYSE | IQV | Thu, Jun 13, 2019 | 140.32 | 141.51 | 139.59 | 141.08 | 394 | NYSE | IQV | Wed, Jun 12, 2019 | 139.44 | 140.23 | 137.79 | 139.90 | 393 | NYSE | IQV | Tue, Jun 11, 2019 | 140.46 | 141.32 | 138.64 | 139.43 | 392 | NYSE | IQV | Mon, Jun 10, 2019 | 139.64 | 140.42 | 138.20 | 139.72 | 391 | NYSE | IQV | Fri, Jun 7, 2019 | 138.44 | 139.17 | 136.89 | 138.74 | 390 | NYSE | IQV | Thu, Jun 6, 2019 | 138.75 | 140.36 | 137.15 | 137.41 | 389 | NYSE | IQV | Wed, Jun 5, 2019 | 136.93 | 138.64 | 136.09 | 138.17 | 388 | NYSE | IQV | Tue, Jun 4, 2019 | 133.43 | 135.74 | 131.87 | 135.57 | 387 | NYSE | IQV | Mon, Jun 3, 2019 | 136.32 | 138.00 | 132.81 | 132.95 | 386 | NYSE | IQV | Fri, May 31, 2019 | 134.93 | 136.96 | 134.39 | 135.85 | 385 | NYSE | IQV | Thu, May 30, 2019 | 135.64 | 136.97 | 135.13 | 136.13 | 384 | NYSE | IQV | Wed, May 29, 2019 | 135.78 | 136.72 | 134.77 | 135.32 | 383 | NYSE | IQV | Tue, May 28, 2019 | 137.90 | 139.03 | 136.47 | 136.61 | 382 | NYSE | IQV | Fri, May 24, 2019 | 135.44 | 137.62 | 135.44 | 136.38 | 381 | NYSE | IQV | Thu, May 23, 2019 | 133.91 | 134.46 | 132.18 | 134.44 | 380 | NYSE | IQV | Wed, May 22, 2019 | 134.29 | 135.26 | 133.26 | 134.82 | 379 | NYSE | IQV | Tue, May 21, 2019 | 134.70 | 135.48 | 134.18 | 134.57 | 378 | NYSE | IQV | Mon, May 20, 2019 | 133.33 | 135.07 | 132.76 | 133.67 | 377 | NYSE | IQV | Fri, May 17, 2019 | 133.53 | 135.48 | 133.09 | 133.67 | 376 | NYSE | IQV | Thu, May 16, 2019 | 136.02 | 136.59 | 134.47 | 135.24 | 375 | NYSE | IQV | Wed, May 15, 2019 | 133.53 | 136.49 | 132.79 | 135.27 | 374 | NYSE | IQV | Tue, May 14, 2019 | 133.00 | 135.17 | 133.00 | 134.55 | 373 | NYSE | IQV | Mon, May 13, 2019 | 131.45 | 133.45 | 130.77 | 132.28 | 372 | NYSE | IQV | Fri, May 10, 2019 | 132.46 | 134.51 | 130.84 | 134.16 | 371 | NYSE | IQV | Thu, May 9, 2019 | 131.96 | 134.05 | 131.35 | 133.14 | 370 | NYSE | IQV | Wed, May 8, 2019 | 134.74 | 135.13 | 132.84 | 133.22 | 369 | NYSE | IQV | Tue, May 7, 2019 | 137.50 | 138.81 | 133.17 | 134.37 | 368 | NYSE | IQV | Mon, May 6, 2019 | 136.87 | 138.81 | 136.75 | 138.77 | 367 | NYSE | IQV | Fri, May 3, 2019 | 137.25 | 139.12 | 136.36 | 138.84 | 366 | NYSE | IQV | Thu, May 2, 2019 | 134.41 | 136.21 | 132.73 | 136.14 | 365 | NYSE | IQV | Wed, May 1, 2019 | 137.21 | 137.99 | 134.13 | 134.99 | 364 | NYSE | IQV | Tue, Apr 30, 2019 | 139.28 | 140.26 | 138.67 | 138.90 | 363 | NYSE | IQV | Mon, Apr 29, 2019 | 139.43 | 140.00 | 137.73 | 139.09 | 362 | NYSE | IQV | Fri, Apr 26, 2019 | 137.38 | 138.79 | 136.26 | 138.70 | 361 | NYSE | IQV | Thu, Apr 25, 2019 | 135.80 | 137.95 | 134.99 | 137.36 | 360 | NYSE | IQV | Wed, Apr 24, 2019 | 137.00 | 137.85 | 134.60 | 135.79 | 359 | NYSE | IQV | Tue, Apr 23, 2019 | 133.92 | 138.10 | 132.82 | 137.02 | 358 | NYSE | IQV | Mon, Apr 22, 2019 | 132.86 | 134.59 | 132.21 | 134.37 | 357 | NYSE | IQV | Thu, Apr 18, 2019 | 132.40 | 134.65 | 131.03 | 133.01 | 356 | NYSE | IQV | Wed, Apr 17, 2019 | 137.36 | 137.36 | 131.34 | 132.31 | 355 | NYSE | IQV | Tue, Apr 16, 2019 | 142.40 | 142.48 | 135.70 | 136.29 | 354 | NYSE | IQV | Mon, Apr 15, 2019 | 142.50 | 143.15 | 140.54 | 141.08 | 353 | NYSE | IQV | Fri, Apr 12, 2019 | 143.90 | 144.65 | 142.36 | 142.52 | 352 | NYSE | IQV | Thu, Apr 11, 2019 | 144.85 | 144.85 | 142.74 | 143.18 | 351 | NYSE | IQV | Wed, Apr 10, 2019 | 144.87 | 146.10 | 144.39 | 144.81 | 350 | NYSE | IQV | Tue, Apr 9, 2019 | 143.76 | 145.22 | 143.49 | 144.29 | 349 | NYSE | IQV | Mon, Apr 8, 2019 | 144.33 | 144.33 | 141.89 | 144.04 | 348 | NYSE | IQV | Fri, Apr 5, 2019 | 142.75 | 144.66 | 142.21 | 144.26 | 347 | NYSE | IQV | Thu, Apr 4, 2019 | 144.84 | 144.84 | 140.88 | 142.23 | 346 | NYSE | IQV | Wed, Apr 3, 2019 | 145.26 | 145.72 | 144.04 | 144.40 | 345 | NYSE | IQV | Tue, Apr 2, 2019 | 144.24 | 144.97 | 143.84 | 144.30 | 344 | NYSE | IQV | Mon, Apr 1, 2019 | 145.25 | 145.60 | 144.28 | 144.31 | 343 | NYSE | IQV | Fri, Mar 29, 2019 | 142.68 | 144.28 | 142.09 | 143.85 | 342 | NYSE | IQV | Thu, Mar 28, 2019 | 141.80 | 142.25 | 140.24 | 141.84 | 341 | NYSE | IQV | Wed, Mar 27, 2019 | 143.30 | 143.81 | 139.87 | 141.15 | 340 | NYSE | IQV | Tue, Mar 26, 2019 | 142.96 | 143.98 | 142.58 | 143.66 | 339 | NYSE | IQV | Mon, Mar 25, 2019 | 141.55 | 142.15 | 139.76 | 141.59 | 338 | NYSE | IQV | Fri, Mar 22, 2019 | 143.34 | 144.48 | 141.57 | 141.65 | 337 | NYSE | IQV | Thu, Mar 21, 2019 | 141.43 | 144.55 | 140.32 | 144.26 | 336 | NYSE | IQV | Wed, Mar 20, 2019 | 144.66 | 144.67 | 142.81 | 143.25 | 335 | NYSE | IQV | Tue, Mar 19, 2019 | 143.61 | 145.16 | 143.31 | 144.45 | 334 | NYSE | IQV | Mon, Mar 18, 2019 | 140.05 | 143.11 | 140.05 | 143.08 | 333 | NYSE | IQV | Fri, Mar 15, 2019 | 140.66 | 142.43 | 140.66 | 141.53 | 332 | NYSE | IQV | Thu, Mar 14, 2019 | 141.59 | 142.47 | 140.83 | 140.98 | 331 | NYSE | IQV | Wed, Mar 13, 2019 | 140.72 | 142.28 | 140.71 | 141.55 | 330 | NYSE | IQV | Tue, Mar 12, 2019 | 140.05 | 140.25 | 138.81 | 139.85 | 329 | NYSE | IQV | Mon, Mar 11, 2019 | 137.68 | 139.60 | 137.35 | 139.41 | 328 | NYSE | IQV | Fri, Mar 8, 2019 | 136.78 | 137.79 | 136.22 | 137.43 | 327 | NYSE | IQV | Thu, Mar 7, 2019 | 139.16 | 139.16 | 137.14 | 137.85 | 326 | NYSE | IQV | Wed, Mar 6, 2019 | 140.42 | 141.84 | 138.84 | 139.19 | 325 | NYSE | IQV | Tue, Mar 5, 2019 | 141.69 | 143.45 | 141.29 | 141.49 | 324 | NYSE | IQV | Mon, Mar 4, 2019 | 143.64 | 144.77 | 139.80 | 141.49 | 323 | NYSE | IQV | Fri, Mar 1, 2019 | 140.90 | 143.92 | 140.90 | 143.35 | 322 | NYSE | IQV | Thu, Feb 28, 2019 | 141.30 | 141.39 | 140.05 | 140.10 | 321 | NYSE | IQV | Wed, Feb 27, 2019 | 140.50 | 142.09 | 140.25 | 141.64 | 320 | NYSE | IQV | Tue, Feb 26, 2019 | 141.63 | 142.14 | 140.38 | 140.99 | 319 | NYSE | IQV | Mon, Feb 25, 2019 | 143.29 | 143.66 | 141.67 | 141.77 | 318 | NYSE | IQV | Fri, Feb 22, 2019 | 141.70 | 143.08 | 141.15 | 142.46 | 317 | NYSE | IQV | Thu, Feb 21, 2019 | 141.19 | 142.85 | 140.83 | 142.02 | 316 | NYSE | IQV | Wed, Feb 20, 2019 | 141.68 | 141.68 | 139.90 | 141.19 | 315 | NYSE | IQV | Tue, Feb 19, 2019 | 141.32 | 142.67 | 140.67 | 141.49 | 314 | NYSE | IQV | Fri, Feb 15, 2019 | 142.81 | 143.36 | 140.17 | 141.85 | 313 | NYSE | IQV | Thu, Feb 14, 2019 | 135.00 | 143.42 | 135.00 | 141.13 | 312 | NYSE | IQV | Wed, Feb 13, 2019 | 132.29 | 132.37 | 130.18 | 131.82 | 311 | NYSE | IQV | Tue, Feb 12, 2019 | 129.78 | 131.83 | 128.90 | 131.66 | 310 | NYSE | IQV | Mon, Feb 11, 2019 | 128.70 | 129.97 | 128.70 | 129.10 | 309 | NYSE | IQV | Fri, Feb 8, 2019 | 128.65 | 129.22 | 128.23 | 128.81 | 308 | NYSE | IQV | Thu, Feb 7, 2019 | 139.65 | 139.65 | 128.49 | 129.65 | 307 | NYSE | IQV | Wed, Feb 6, 2019 | 129.93 | 131.09 | 129.50 | 130.66 | 306 | NYSE | IQV | Tue, Feb 5, 2019 | 128.93 | 130.64 | 128.93 | 130.09 | 305 | NYSE | IQV | Mon, Feb 4, 2019 | 129.37 | 129.96 | 128.47 | 129.02 | 304 | NYSE | IQV | Fri, Feb 1, 2019 | 129.13 | 130.00 | 128.16 | 129.56 | 303 | NYSE | IQV | Thu, Jan 31, 2019 | 127.19 | 129.09 | 126.50 | 129.01 | 302 | NYSE | IQV | Wed, Jan 30, 2019 | 124.72 | 127.99 | 124.55 | 127.56 | 301 | NYSE | IQV | Tue, Jan 29, 2019 | 124.90 | 125.34 | 123.87 | 124.89 | 300 | NYSE | IQV | Mon, Jan 28, 2019 | 124.71 | 125.15 | 123.57 | 124.69 | 299 | NYSE | IQV | Fri, Jan 25, 2019 | 125.15 | 126.75 | 125.15 | 125.98 | 298 | NYSE | IQV | Thu, Jan 24, 2019 | 125.84 | 125.98 | 123.91 | 125.11 | 297 | NYSE | IQV | Wed, Jan 23, 2019 | 125.62 | 126.54 | 123.70 | 126.13 | 296 | NYSE | IQV | Tue, Jan 22, 2019 | 126.15 | 126.73 | 124.45 | 124.86 | 295 | NYSE | IQV | Fri, Jan 18, 2019 | 126.41 | 127.61 | 124.91 | 127.19 | 294 | NYSE | IQV | Thu, Jan 17, 2019 | 124.14 | 124.74 | 122.55 | 124.09 | 293 | NYSE | IQV | Wed, Jan 16, 2019 | 123.59 | 125.82 | 123.51 | 124.74 | 292 | NYSE | IQV | Tue, Jan 15, 2019 | 121.57 | 122.97 | 121.21 | 122.88 | 291 | NYSE | IQV | Mon, Jan 14, 2019 | 121.72 | 122.15 | 121.17 | 121.49 | 290 | NYSE | IQV | Fri, Jan 11, 2019 | 123.42 | 123.42 | 121.11 | 122.81 | 289 | NYSE | IQV | Thu, Jan 10, 2019 | 121.57 | 123.43 | 120.30 | 123.36 | 288 | NYSE | IQV | Wed, Jan 9, 2019 | 120.00 | 122.55 | 120.00 | 122.16 | 287 | NYSE | IQV | Tue, Jan 8, 2019 | 118.29 | 119.70 | 116.96 | 119.63 | 286 | NYSE | IQV | Mon, Jan 7, 2019 | 115.26 | 118.64 | 114.75 | 117.20 | 285 | NYSE | IQV | Fri, Jan 4, 2019 | 111.21 | 115.99 | 110.53 | 115.07 | 284 | NYSE | IQV | Thu, Jan 3, 2019 | 112.75 | 113.17 | 107.79 | 109.96 | 283 | NYSE | IQV | Wed, Jan 2, 2019 | 114.41 | 115.76 | 112.38 | 114.31 | 282 | NYSE | IQV | Mon, Dec 31, 2018 | 114.61 | 116.19 | 114.35 | 116.17 | 281 | NYSE | IQV | Fri, Dec 28, 2018 | 112.80 | 115.28 | 111.95 | 113.91 | 280 | NYSE | IQV | Thu, Dec 27, 2018 | 109.32 | 112.44 | 107.95 | 112.38 | 279 | NYSE | IQV | Wed, Dec 26, 2018 | 105.78 | 111.45 | 105.52 | 111.19 | 278 | NYSE | IQV | Mon, Dec 24, 2018 | 107.42 | 107.80 | 104.90 | 105.70 | 277 | NYSE | IQV | Fri, Dec 21, 2018 | 110.13 | 111.21 | 107.59 | 108.22 | 276 | NYSE | IQV | Thu, Dec 20, 2018 | 113.08 | 114.00 | 109.52 | 110.20 | 275 | NYSE | IQV | Wed, Dec 19, 2018 | 115.28 | 116.57 | 111.62 | 113.79 | 274 | NYSE | IQV | Tue, Dec 18, 2018 | 116.24 | 116.99 | 114.06 | 115.46 | 273 | NYSE | IQV | Mon, Dec 17, 2018 | 117.50 | 118.04 | 114.92 | 115.66 | 272 | NYSE | IQV | Fri, Dec 14, 2018 | 120.71 | 120.71 | 117.60 | 118.02 | 271 | NYSE | IQV | Thu, Dec 13, 2018 | 122.73 | 123.82 | 119.61 | 121.50 | 270 | NYSE | IQV | Wed, Dec 12, 2018 | 122.52 | 125.03 | 122.10 | 122.34 | 269 | NYSE | IQV | Tue, Dec 11, 2018 | 120.11 | 122.34 | 120.11 | 121.50 | 268 | NYSE | IQV | Mon, Dec 10, 2018 | 118.60 | 119.34 | 115.73 | 119.12 | 267 | NYSE | IQV | Fri, Dec 7, 2018 | 121.04 | 121.81 | 117.05 | 117.98 | 266 | NYSE | IQV | Thu, Dec 6, 2018 | 121.35 | 121.86 | 118.35 | 121.85 | 265 | NYSE | IQV | Tue, Dec 4, 2018 | 127.19 | 127.89 | 123.04 | 123.15 | 264 | NYSE | IQV | Mon, Dec 3, 2018 | 128.64 | 129.01 | 126.85 | 127.38 | 263 | NYSE | IQV | Fri, Nov 30, 2018 | 123.64 | 125.25 | 121.82 | 125.07 | 262 | NYSE | IQV | Thu, Nov 29, 2018 | 123.65 | 126.12 | 123.65 | 124.95 | 261 | NYSE | IQV | Wed, Nov 28, 2018 | 120.41 | 124.21 | 120.03 | 124.18 | 260 | NYSE | IQV | Tue, Nov 27, 2018 | 118.88 | 120.30 | 118.49 | 120.07 | 259 | NYSE | IQV | Mon, Nov 26, 2018 | 118.78 | 119.92 | 118.14 | 119.58 | 258 | NYSE | IQV | Fri, Nov 23, 2018 | 115.67 | 119.01 | 115.15 | 117.73 | 257 | NYSE | IQV | Wed, Nov 21, 2018 | 116.61 | 118.13 | 116.05 | 116.21 | 256 | NYSE | IQV | Tue, Nov 20, 2018 | 114.33 | 117.06 | 113.12 | 115.85 | 255 | NYSE | IQV | Mon, Nov 19, 2018 | 119.56 | 120.27 | 114.86 | 115.44 | 254 | NYSE | IQV | Fri, Nov 16, 2018 | 118.58 | 120.46 | 117.69 | 119.39 | 253 | NYSE | IQV | Thu, Nov 15, 2018 | 117.20 | 119.40 | 115.39 | 119.13 | 252 | NYSE | IQV | Wed, Nov 14, 2018 | 120.37 | 122.57 | 117.22 | 117.41 | 251 | NYSE | IQV | Tue, Nov 13, 2018 | 121.49 | 122.81 | 119.54 | 119.66 | 250 | NYSE | IQV | Mon, Nov 12, 2018 | 123.67 | 123.91 | 120.27 | 121.12 | 249 | NYSE | IQV | Fri, Nov 9, 2018 | 125.21 | 126.03 | 122.77 | 124.17 | 248 | NYSE | IQV | Thu, Nov 8, 2018 | 125.91 | 126.83 | 125.29 | 125.69 | 247 | NYSE | IQV | Wed, Nov 7, 2018 | 123.77 | 126.77 | 123.45 | 126.62 | 246 | NYSE | IQV | Tue, Nov 6, 2018 | 121.78 | 122.88 | 121.31 | 122.37 | 245 | NYSE | IQV | Mon, Nov 5, 2018 | 122.31 | 122.31 | 120.80 | 121.67 | 244 | NYSE | IQV | Fri, Nov 2, 2018 | 122.90 | 123.55 | 120.42 | 121.71 | 243 | NYSE | IQV | Thu, Nov 1, 2018 | 123.33 | 123.78 | 121.45 | 122.24 | 242 | NYSE | IQV | Wed, Oct 31, 2018 | 120.89 | 124.86 | 120.89 | 122.93 | 241 | NYSE | IQV | Tue, Oct 30, 2018 | 121.26 | 122.36 | 118.54 | 119.83 | 240 | NYSE | IQV | Mon, Oct 29, 2018 | 119.68 | 123.56 | 118.61 | 120.81 | 239 | NYSE | IQV | Fri, Oct 26, 2018 | 118.50 | 121.05 | 117.59 | 120.19 | 238 | NYSE | IQV | Thu, Oct 25, 2018 | 116.46 | 121.16 | 115.85 | 119.92 | 237 | NYSE | IQV | Wed, Oct 24, 2018 | 122.25 | 123.71 | 115.00 | 115.24 | 236 | NYSE | IQV | Tue, Oct 23, 2018 | 124.47 | 124.47 | 115.33 | 122.48 | 235 | NYSE | IQV | Mon, Oct 22, 2018 | 130.26 | 135.48 | 124.43 | 126.45 | 234 | NYSE | IQV | Fri, Oct 19, 2018 | 128.75 | 130.22 | 126.50 | 126.89 | 233 | NYSE | IQV | Thu, Oct 18, 2018 | 129.48 | 129.85 | 126.76 | 128.42 | 232 | NYSE | IQV | Wed, Oct 17, 2018 | 129.19 | 129.80 | 128.12 | 129.38 | 231 | NYSE | IQV | Tue, Oct 16, 2018 | 125.17 | 129.74 | 125.17 | 129.61 | 230 | NYSE | IQV | Mon, Oct 15, 2018 | 124.48 | 125.38 | 123.70 | 124.26 | 229 | NYSE | IQV | Fri, Oct 12, 2018 | 124.34 | 126.19 | 123.50 | 124.79 | 228 | NYSE | IQV | Thu, Oct 11, 2018 | 122.57 | 124.92 | 121.00 | 122.58 | 227 | NYSE | IQV | Wed, Oct 10, 2018 | 127.31 | 127.76 | 122.60 | 122.81 | 226 | NYSE | IQV | Tue, Oct 9, 2018 | 126.34 | 128.44 | 125.85 | 127.38 | 225 | NYSE | IQV | Mon, Oct 8, 2018 | 127.88 | 127.88 | 125.43 | 126.44 | 224 | NYSE | IQV | Fri, Oct 5, 2018 | 126.89 | 129.04 | 126.57 | 127.79 | 223 | NYSE | IQV | Thu, Oct 4, 2018 | 129.73 | 130.20 | 126.73 | 127.00 | 222 | NYSE | IQV | Wed, Oct 3, 2018 | 130.77 | 132.24 | 129.67 | 130.35 | 221 | NYSE | IQV | Tue, Oct 2, 2018 | 130.24 | 130.86 | 129.08 | 130.20 | 220 | NYSE | IQV | Mon, Oct 1, 2018 | 130.28 | 130.52 | 128.81 | 130.07 | 219 | NYSE | IQV | Fri, Sep 28, 2018 | 130.57 | 131.71 | 129.48 | 129.74 | 218 | NYSE | IQV | Thu, Sep 27, 2018 | 130.00 | 130.87 | 129.51 | 130.77 | 217 | NYSE | IQV | Wed, Sep 26, 2018 | 130.47 | 131.42 | 129.84 | 129.93 | 216 | NYSE | IQV | Tue, Sep 25, 2018 | 129.00 | 130.43 | 128.59 | 129.82 | 215 | NYSE | IQV | Mon, Sep 24, 2018 | 127.24 | 128.73 | 126.90 | 128.56 | 214 | NYSE | IQV | Fri, Sep 21, 2018 | 127.71 | 128.37 | 126.38 | 127.58 | 213 | NYSE | IQV | Thu, Sep 20, 2018 | 125.76 | 127.35 | 125.32 | 127.17 | 212 | NYSE | IQV | Wed, Sep 19, 2018 | 125.66 | 126.00 | 124.94 | 125.23 | 211 | NYSE | IQV | Tue, Sep 18, 2018 | 125.22 | 127.66 | 124.64 | 125.55 | 210 | NYSE | IQV | Mon, Sep 17, 2018 | 126.40 | 126.40 | 124.92 | 125.07 | 209 | NYSE | IQV | Fri, Sep 14, 2018 | 126.31 | 127.98 | 125.74 | 126.59 | 208 | NYSE | IQV | Thu, Sep 13, 2018 | 125.83 | 127.32 | 124.49 | 126.51 | 207 | NYSE | IQV | Wed, Sep 12, 2018 | 124.65 | 125.34 | 122.28 | 125.15 | 206 | NYSE | IQV | Tue, Sep 11, 2018 | 127.60 | 127.60 | 123.36 | 124.99 | 205 | NYSE | IQV | Mon, Sep 10, 2018 | 127.72 | 128.21 | 126.75 | 127.92 | 204 | NYSE | IQV | Fri, Sep 7, 2018 | 126.32 | 127.72 | 126.24 | 127.02 | 203 | NYSE | IQV | Thu, Sep 6, 2018 | 126.06 | 127.05 | 125.32 | 126.88 | 202 | NYSE | IQV | Wed, Sep 5, 2018 | 128.03 | 128.40 | 125.50 | 125.95 | 201 | NYSE | IQV | Tue, Sep 4, 2018 | 126.90 | 128.10 | 125.96 | 128.04 | 200 | NYSE | IQV | Fri, Aug 31, 2018 | 125.89 | 127.28 | 125.89 | 127.09 | 199 | NYSE | IQV | Thu, Aug 30, 2018 | 126.34 | 126.45 | 125.31 | 125.91 | 198 | NYSE | IQV | Wed, Aug 29, 2018 | 126.56 | 126.85 | 126.13 | 126.19 | 197 | NYSE | IQV | Tue, Aug 28, 2018 | 126.25 | 126.95 | 126.08 | 126.56 | 196 | NYSE | IQV | Mon, Aug 27, 2018 | 126.44 | 126.94 | 125.20 | 126.42 | 195 | NYSE | IQV | Fri, Aug 24, 2018 | 124.50 | 126.33 | 124.48 | 125.42 | 194 | NYSE | IQV | Thu, Aug 23, 2018 | 124.13 | 125.45 | 123.81 | 124.39 | 193 | NYSE | IQV | Wed, Aug 22, 2018 | 122.28 | 124.10 | 121.69 | 123.86 | 192 | NYSE | IQV | Tue, Aug 21, 2018 | 120.76 | 124.00 | 120.76 | 122.52 | 191 | NYSE | IQV | Mon, Aug 20, 2018 | 120.90 | 121.30 | 119.53 | 120.30 | 190 | NYSE | IQV | Fri, Aug 17, 2018 | 121.00 | 121.50 | 119.74 | 120.28 | 189 | NYSE | IQV | Thu, Aug 16, 2018 | 120.47 | 121.99 | 119.87 | 121.03 | 188 | NYSE | IQV | Wed, Aug 15, 2018 | 120.89 | 120.90 | 119.59 | 120.20 | 187 | NYSE | IQV | Tue, Aug 14, 2018 | 120.93 | 121.93 | 120.10 | 121.20 | 186 | NYSE | IQV | Mon, Aug 13, 2018 | 121.62 | 122.45 | 120.49 | 120.80 | 185 | NYSE | IQV | Fri, Aug 10, 2018 | 120.79 | 122.03 | 120.42 | 121.15 | 184 | NYSE | IQV | Thu, Aug 9, 2018 | 122.20 | 122.96 | 121.56 | 121.70 | 183 | NYSE | IQV | Wed, Aug 8, 2018 | 122.82 | 123.52 | 121.91 | 121.98 | 182 | NYSE | IQV | Tue, Aug 7, 2018 | 122.60 | 123.25 | 121.96 | 122.86 | 181 | NYSE | IQV | Mon, Aug 6, 2018 | 123.07 | 123.32 | 121.74 | 122.16 | 180 | NYSE | IQV | Fri, Aug 3, 2018 | 124.43 | 124.43 | 122.51 | 123.14 | 179 | NYSE | IQV | Thu, Aug 2, 2018 | 121.93 | 124.68 | 121.93 | 124.36 | 178 | NYSE | IQV | Wed, Aug 1, 2018 | 122.20 | 122.96 | 121.78 | 122.06 | 177 | NYSE | IQV | Tue, Jul 31, 2018 | 121.48 | 123.17 | 121.25 | 121.94 | 176 | NYSE | IQV | Mon, Jul 30, 2018 | 120.73 | 121.82 | 120.12 | 120.92 | 175 | NYSE | IQV | Fri, Jul 27, 2018 | 121.88 | 121.89 | 119.64 | 120.45 | 174 | NYSE | IQV | Thu, Jul 26, 2018 | 124.60 | 124.60 | 120.92 | 122.03 | 173 | NYSE | IQV | Wed, Jul 25, 2018 | 119.55 | 125.35 | 118.97 | 125.24 | 172 | NYSE | IQV | Tue, Jul 24, 2018 | 113.17 | 120.91 | 113.17 | 118.38 | 171 | NYSE | IQV | Mon, Jul 23, 2018 | 111.36 | 112.15 | 111.12 | 111.37 | 170 | NYSE | IQV | Fri, Jul 20, 2018 | 110.08 | 111.17 | 110.03 | 111.11 | 169 | NYSE | IQV | Thu, Jul 19, 2018 | 109.49 | 110.79 | 109.18 | 110.25 | 168 | NYSE | IQV | Wed, Jul 18, 2018 | 108.83 | 109.68 | 108.39 | 109.68 | 167 | NYSE | IQV | Tue, Jul 17, 2018 | 107.52 | 109.24 | 107.38 | 109.00 | 166 | NYSE | IQV | Mon, Jul 16, 2018 | 107.73 | 108.05 | 107.07 | 107.69 | 165 | NYSE | IQV | Fri, Jul 13, 2018 | 106.74 | 107.71 | 106.04 | 107.27 | 164 | NYSE | IQV | Thu, Jul 12, 2018 | 105.04 | 106.97 | 104.75 | 106.90 | 163 | NYSE | IQV | Wed, Jul 11, 2018 | 103.35 | 104.55 | 103.25 | 104.21 | 162 | NYSE | IQV | Tue, Jul 10, 2018 | 103.23 | 103.99 | 103.07 | 103.92 | 161 | NYSE | IQV | Mon, Jul 9, 2018 | 102.11 | 102.96 | 101.94 | 102.75 | 160 | NYSE | IQV | Fri, Jul 6, 2018 | 100.63 | 101.88 | 100.45 | 101.71 | 159 | NYSE | IQV | Thu, Jul 5, 2018 | 101.44 | 101.44 | 99.65 | 100.40 | 158 | NYSE | IQV | Tue, Jul 3, 2018 | 101.00 | 101.40 | 100.00 | 100.61 | 157 | NYSE | IQV | Mon, Jul 2, 2018 | 99.42 | 99.45 | 98.17 | 99.30 | 156 | NYSE | IQV | Fri, Jun 29, 2018 | 99.76 | 100.59 | 99.43 | 99.82 | 155 | NYSE | IQV | Thu, Jun 28, 2018 | 98.34 | 99.31 | 97.65 | 99.19 | 154 | NYSE | IQV | Wed, Jun 27, 2018 | 100.89 | 101.21 | 98.57 | 98.70 | 153 | NYSE | IQV | Tue, Jun 26, 2018 | 100.96 | 101.24 | 99.97 | 100.70 | 152 | NYSE | IQV | Mon, Jun 25, 2018 | 103.70 | 103.70 | 100.72 | 100.81 | 151 | NYSE | IQV | Fri, Jun 22, 2018 | 105.22 | 105.22 | 103.24 | 103.84 | 150 | NYSE | IQV | Thu, Jun 21, 2018 | 105.95 | 105.95 | 104.60 | 104.73 | 149 | NYSE | IQV | Wed, Jun 20, 2018 | 105.83 | 106.99 | 105.54 | 105.61 | 148 | NYSE | IQV | Tue, Jun 19, 2018 | 104.50 | 106.00 | 104.31 | 105.95 | 147 | NYSE | IQV | Mon, Jun 18, 2018 | 104.00 | 105.45 | 103.49 | 104.88 | 146 | NYSE | IQV | Fri, Jun 15, 2018 | 102.63 | 103.40 | 101.81 | 103.28 | 145 | NYSE | IQV | Thu, Jun 14, 2018 | 103.77 | 103.90 | 102.73 | 103.16 | 144 | NYSE | IQV | Wed, Jun 13, 2018 | 103.00 | 103.62 | 102.29 | 103.36 | 143 | NYSE | IQV | Tue, Jun 12, 2018 | 104.16 | 105.23 | 104.16 | 104.95 | 142 | NYSE | IQV | Mon, Jun 11, 2018 | 104.53 | 104.67 | 103.83 | 104.17 | 141 | NYSE | IQV | Fri, Jun 8, 2018 | 103.28 | 104.91 | 103.28 | 104.60 | 140 | NYSE | IQV | Thu, Jun 7, 2018 | 103.80 | 103.95 | 102.48 | 103.17 | 139 | NYSE | IQV | Wed, Jun 6, 2018 | 101.80 | 103.86 | 101.49 | 103.69 | 138 | NYSE | IQV | Tue, Jun 5, 2018 | 101.36 | 101.92 | 100.44 | 101.88 | 137 | NYSE | IQV | Mon, Jun 4, 2018 | 100.41 | 101.28 | 99.84 | 101.24 | 136 | NYSE | IQV | Fri, Jun 1, 2018 | 99.46 | 100.58 | 98.60 | 100.49 | 135 | NYSE | IQV | Thu, May 31, 2018 | 100.58 | 100.58 | 98.57 | 98.93 | 134 | NYSE | IQV | Wed, May 30, 2018 | 99.88 | 100.87 | 99.74 | 100.48 | 133 | NYSE | IQV | Tue, May 29, 2018 | 100.18 | 100.43 | 98.25 | 99.18 | 132 | NYSE | IQV | Fri, May 25, 2018 | 101.76 | 101.99 | 100.09 | 100.50 | 131 | NYSE | IQV | Thu, May 24, 2018 | 102.66 | 103.29 | 101.65 | 101.76 | 130 | NYSE | IQV | Wed, May 23, 2018 | 101.81 | 103.15 | 101.54 | 102.44 | 129 | NYSE | IQV | Tue, May 22, 2018 | 102.15 | 103.05 | 101.64 | 102.63 | 128 | NYSE | IQV | Mon, May 21, 2018 | 101.71 | 103.37 | 101.42 | 102.21 | 127 | NYSE | IQV | Fri, May 18, 2018 | 99.84 | 102.07 | 99.69 | 101.63 | 126 | NYSE | IQV | Thu, May 17, 2018 | 99.35 | 99.35 | 97.40 | 97.83 | 125 | NYSE | IQV | Wed, May 16, 2018 | 101.35 | 101.78 | 91.57 | 99.13 | 124 | NYSE | IQV | Tue, May 15, 2018 | 102.46 | 103.97 | 101.63 | 102.10 | 123 | NYSE | IQV | Mon, May 14, 2018 | 103.11 | 103.88 | 102.43 | 102.89 | 122 | NYSE | IQV | Fri, May 11, 2018 | 100.55 | 103.25 | 100.55 | 103.02 | 121 | NYSE | IQV | Thu, May 10, 2018 | 99.60 | 100.96 | 98.92 | 100.93 | 120 | NYSE | IQV | Wed, May 9, 2018 | 98.53 | 99.42 | 97.66 | 99.39 | 119 | NYSE | IQV | Tue, May 8, 2018 | 97.65 | 99.04 | 97.65 | 98.25 | 118 | NYSE | IQV | Mon, May 7, 2018 | 99.22 | 99.68 | 97.94 | 98.17 | 117 | NYSE | IQV | Fri, May 4, 2018 | 96.43 | 99.39 | 96.36 | 99.02 | 116 | NYSE | IQV | Thu, May 3, 2018 | 96.85 | 97.72 | 95.75 | 97.30 | 115 | NYSE | IQV | Wed, May 2, 2018 | 97.61 | 99.24 | 95.56 | 96.91 | 114 | NYSE | IQV | Tue, May 1, 2018 | 95.64 | 98.81 | 95.53 | 97.99 | 113 | NYSE | IQV | Mon, Apr 30, 2018 | 96.80 | 97.29 | 95.75 | 95.76 | 112 | NYSE | IQV | Fri, Apr 27, 2018 | 96.40 | 97.00 | 95.86 | 96.45 | 111 | NYSE | IQV | Thu, Apr 26, 2018 | 96.92 | 97.15 | 96.15 | 96.50 | 110 | NYSE | IQV | Wed, Apr 25, 2018 | 96.56 | 96.99 | 95.10 | 96.49 | 109 | NYSE | IQV | Tue, Apr 24, 2018 | 97.84 | 98.35 | 95.91 | 96.74 | 108 | NYSE | IQV | Mon, Apr 23, 2018 | 97.44 | 99.08 | 97.12 | 98.01 | 107 | NYSE | IQV | Fri, Apr 20, 2018 | 98.38 | 98.45 | 97.02 | 97.27 | 106 | NYSE | IQV | Thu, Apr 19, 2018 | 99.21 | 100.10 | 97.53 | 98.07 | 105 | NYSE | IQV | Wed, Apr 18, 2018 | 98.88 | 100.30 | 98.81 | 99.25 | 104 | NYSE | IQV | Tue, Apr 17, 2018 | 98.57 | 99.06 | 97.80 | 98.80 | 103 | NYSE | IQV | Mon, Apr 16, 2018 | 98.34 | 98.34 | 97.42 | 98.04 | 102 | NYSE | IQV | Fri, Apr 13, 2018 | 98.50 | 98.50 | 96.85 | 97.71 | 101 | NYSE | IQV | Thu, Apr 12, 2018 | 96.24 | 97.00 | 96.09 | 96.12 | 100 | NYSE | IQV | Wed, Apr 11, 2018 | 95.91 | 96.70 | 95.75 | 95.98 | 99 | NYSE | IQV | Tue, Apr 10, 2018 | 96.31 | 97.51 | 95.44 | 96.61 | 98 | NYSE | IQV | Mon, Apr 9, 2018 | 94.85 | 96.70 | 94.55 | 95.48 | 97 | NYSE | IQV | Fri, Apr 6, 2018 | 96.54 | 96.96 | 94.26 | 94.85 | 96 | NYSE | IQV | Thu, Apr 5, 2018 | 97.60 | 97.60 | 96.17 | 97.00 | 95 | NYSE | IQV | Wed, Apr 4, 2018 | 95.58 | 97.03 | 94.65 | 96.83 | 94 | NYSE | IQV | Tue, Apr 3, 2018 | 95.84 | 96.49 | 94.67 | 95.72 | 93 | NYSE | IQV | Mon, Apr 2, 2018 | 98.18 | 99.57 | 94.76 | 95.70 | 92 | NYSE | IQV | Thu, Mar 29, 2018 | 99.02 | 99.04 | 96.46 | 98.11 | 91 | NYSE | IQV | Wed, Mar 28, 2018 | 100.09 | 100.09 | 97.59 | 98.62 | 90 | NYSE | IQV | Tue, Mar 27, 2018 | 102.19 | 102.19 | 99.46 | 100.06 | 89 | NYSE | IQV | Mon, Mar 26, 2018 | 101.05 | 101.80 | 99.04 | 101.66 | 88 | NYSE | IQV | Fri, Mar 23, 2018 | 102.06 | 102.49 | 99.56 | 99.72 | 87 | NYSE | IQV | Thu, Mar 22, 2018 | 103.27 | 104.18 | 101.59 | 101.88 | 86 | NYSE | IQV | Wed, Mar 21, 2018 | 105.00 | 105.68 | 104.09 | 104.11 | 85 | NYSE | IQV | Tue, Mar 20, 2018 | 104.57 | 105.09 | 104.08 | 104.81 | 84 | NYSE | IQV | Mon, Mar 19, 2018 | 105.46 | 105.50 | 103.95 | 104.76 | 83 | NYSE | IQV | Fri, Mar 16, 2018 | 105.27 | 106.00 | 104.93 | 105.69 | 82 | NYSE | IQV | Thu, Mar 15, 2018 | 105.32 | 106.50 | 105.01 | 105.34 | 81 | NYSE | IQV | Wed, Mar 14, 2018 | 106.08 | 106.32 | 104.37 | 104.84 | 80 | NYSE | IQV | Tue, Mar 13, 2018 | 106.12 | 106.74 | 105.10 | 105.68 | 79 | NYSE | IQV | Mon, Mar 12, 2018 | 105.96 | 106.81 | 105.45 | 105.93 | 78 | NYSE | IQV | Fri, Mar 9, 2018 | 103.78 | 105.66 | 102.98 | 105.60 | 77 | NYSE | IQV | Thu, Mar 8, 2018 | 102.27 | 103.75 | 101.77 | 103.25 | 76 | NYSE | IQV | Wed, Mar 7, 2018 | 100.74 | 102.33 | 100.33 | 101.93 | 75 | NYSE | IQV | Tue, Mar 6, 2018 | 99.92 | 100.76 | 99.63 | 100.66 | 74 | NYSE | IQV | Mon, Mar 5, 2018 | 98.03 | 100.15 | 96.94 | 99.69 | 73 | NYSE | IQV | Fri, Mar 2, 2018 | 96.94 | 99.52 | 96.24 | 98.17 | 72 | NYSE | IQV | Thu, Mar 1, 2018 | 98.43 | 98.87 | 96.73 | 97.20 | 71 | NYSE | IQV | Wed, Feb 28, 2018 | 99.86 | 100.22 | 98.29 | 98.33 | 70 | NYSE | IQV | Tue, Feb 27, 2018 | 99.97 | 100.90 | 98.71 | 99.57 | 69 | NYSE | IQV | Mon, Feb 26, 2018 | 100.00 | 100.75 | 98.51 | 99.97 | 68 | NYSE | IQV | Fri, Feb 23, 2018 | 98.87 | 99.93 | 98.21 | 99.78 | 67 | NYSE | IQV | Thu, Feb 22, 2018 | 100.02 | 100.75 | 97.82 | 98.38 | 66 | NYSE | IQV | Wed, Feb 21, 2018 | 100.64 | 101.49 | 99.73 | 99.76 | 65 | NYSE | IQV | Tue, Feb 20, 2018 | 101.58 | 102.07 | 99.78 | 100.26 | 64 | NYSE | IQV | Fri, Feb 16, 2018 | 101.39 | 102.50 | 101.16 | 101.72 | 63 | NYSE | IQV | Thu, Feb 15, 2018 | 105.51 | 106.27 | 99.78 | 101.57 | 62 | NYSE | IQV | Wed, Feb 14, 2018 | 100.98 | 108.38 | 100.00 | 104.68 | 61 | NYSE | IQV | Tue, Feb 13, 2018 | 98.10 | 101.23 | 97.77 | 100.06 | 60 | NYSE | IQV | Mon, Feb 12, 2018 | 96.90 | 99.44 | 95.95 | 98.63 | 59 | NYSE | IQV | Fri, Feb 9, 2018 | 96.26 | 96.88 | 94.12 | 96.05 | 58 | NYSE | IQV | Thu, Feb 8, 2018 | 98.29 | 98.91 | 95.22 | 95.23 | 57 | NYSE | IQV | Wed, Feb 7, 2018 | 98.19 | 100.25 | 98.16 | 98.21 | 56 | NYSE | IQV | Tue, Feb 6, 2018 | 95.21 | 98.47 | 93.10 | 98.06 | 55 | NYSE | IQV | Mon, Feb 5, 2018 | 100.32 | 100.99 | 95.96 | 96.75 | 54 | NYSE | IQV | Fri, Feb 2, 2018 | 103.33 | 103.33 | 100.50 | 100.54 | 53 | NYSE | IQV | Thu, Feb 1, 2018 | 102.12 | 104.18 | 101.38 | 104.12 | 52 | NYSE | IQV | Wed, Jan 31, 2018 | 104.59 | 104.97 | 101.86 | 102.19 | 51 | NYSE | IQV | Tue, Jan 30, 2018 | 105.30 | 106.22 | 103.64 | 104.37 | 50 | NYSE | IQV | Mon, Jan 29, 2018 | 105.04 | 106.33 | 104.34 | 105.58 | 49 | NYSE | IQV | Fri, Jan 26, 2018 | 105.00 | 106.13 | 104.68 | 106.01 | 48 | NYSE | IQV | Thu, Jan 25, 2018 | 103.50 | 105.10 | 103.50 | 104.58 | 47 | NYSE | IQV | Wed, Jan 24, 2018 | 103.21 | 103.84 | 103.11 | 103.50 | 46 | NYSE | IQV | Tue, Jan 23, 2018 | 102.96 | 104.07 | 102.60 | 103.21 | 45 | NYSE | IQV | Mon, Jan 22, 2018 | 102.76 | 104.03 | 102.48 | 102.84 | 44 | NYSE | IQV | Fri, Jan 19, 2018 | 100.34 | 103.05 | 100.34 | 103.00 | 43 | NYSE | IQV | Thu, Jan 18, 2018 | 100.37 | 100.74 | 99.74 | 99.92 | 42 | NYSE | IQV | Wed, Jan 17, 2018 | 100.50 | 100.58 | 99.57 | 100.22 | 41 | NYSE | IQV | Tue, Jan 16, 2018 | 100.43 | 101.01 | 99.85 | 99.93 | 40 | NYSE | IQV | Fri, Jan 12, 2018 | 99.93 | 100.68 | 99.46 | 100.04 | 39 | NYSE | IQV | Thu, Jan 11, 2018 | 99.27 | 100.06 | 98.45 | 99.86 | 38 | NYSE | IQV | Wed, Jan 10, 2018 | 98.37 | 99.00 | 97.20 | 98.87 | 37 | NYSE | IQV | Tue, Jan 9, 2018 | 98.96 | 99.00 | 98.05 | 98.54 | 36 | NYSE | IQV | Mon, Jan 8, 2018 | 98.48 | 98.79 | 98.13 | 98.60 | 35 | NYSE | IQV | Fri, Jan 5, 2018 | 97.44 | 98.83 | 97.34 | 98.56 | 34 | NYSE | IQV | Thu, Jan 4, 2018 | 99.45 | 100.12 | 97.15 | 97.28 | 33 | NYSE | IQV | Wed, Jan 3, 2018 | 99.76 | 100.16 | 99.08 | 99.52 | 32 | NYSE | IQV | Tue, Jan 2, 2018 | 98.52 | 100.47 | 97.57 | 99.76 | 31 | NYSE | IQV | Fri, Dec 29, 2017 | 98.68 | 98.86 | 97.87 | 97.90 | 30 | NYSE | IQV | Thu, Dec 28, 2017 | 98.88 | 98.88 | 97.45 | 98.31 | 29 | NYSE | IQV | Wed, Dec 27, 2017 | 98.29 | 99.35 | 98.01 | 98.54 | 28 | NYSE | IQV | Tue, Dec 26, 2017 | 99.56 | 99.73 | 98.30 | 98.35 | 27 | NYSE | IQV | Fri, Dec 22, 2017 | 99.78 | 100.02 | 98.51 | 99.38 | 26 | NYSE | IQV | Thu, Dec 21, 2017 | 100.73 | 100.80 | 99.88 | 100.14 | 25 | NYSE | IQV | Wed, Dec 20, 2017 | 101.23 | 101.60 | 100.28 | 100.32 | 24 | NYSE | IQV | Tue, Dec 19, 2017 | 102.54 | 102.86 | 101.11 | 101.26 | 23 | NYSE | IQV | Mon, Dec 18, 2017 | 102.54 | 103.10 | 101.76 | 102.48 | 22 | NYSE | IQV | Fri, Dec 15, 2017 | 101.80 | 102.22 | 101.27 | 102.06 | 21 | NYSE | IQV | Thu, Dec 14, 2017 | 102.51 | 103.14 | 101.46 | 101.47 | 20 | NYSE | IQV | Wed, Dec 13, 2017 | 101.83 | 103.28 | 101.30 | 102.22 | 19 | NYSE | IQV | Tue, Dec 12, 2017 | 101.68 | 101.83 | 100.86 | 101.65 | 18 | NYSE | IQV | Mon, Dec 11, 2017 | 101.93 | 102.22 | 100.94 | 101.68 | 17 | NYSE | IQV | Fri, Dec 8, 2017 | 101.06 | 101.86 | 100.65 | 101.35 | 16 | NYSE | IQV | Thu, Dec 7, 2017 | 101.10 | 101.50 | 100.83 | 100.92 | 15 | NYSE | IQV | Wed, Dec 6, 2017 | 100.93 | 101.96 | 100.41 | 101.01 | 14 | NYSE | IQV | Tue, Dec 5, 2017 | 101.15 | 102.55 | 100.87 | 101.00 | 13 | NYSE | IQV | Mon, Dec 4, 2017 | 102.64 | 103.26 | 101.20 | 101.27 | 12 | NYSE | IQV | Fri, Dec 1, 2017 | 102.43 | 102.77 | 100.50 | 102.27 | 11 | NYSE | IQV | Thu, Nov 30, 2017 | 101.90 | 103.17 | 101.83 | 102.01 | 10 | NYSE | IQV | Wed, Nov 29, 2017 | 101.73 | 102.45 | 100.72 | 101.31 | 9 | NYSE | IQV | Tue, Nov 28, 2017 | 102.25 | 102.80 | 101.59 | 101.73 | 8 | NYSE | IQV | Mon, Nov 27, 2017 | 104.27 | 104.72 | 102.28 | 102.01 | 7 | NYSE | IQV | Fri, Nov 24, 2017 | 103.95 | 105.56 | 103.95 | 104.27 | 6 | NYSE | IQV | Wed, Nov 22, 2017 | 104.21 | 106.00 | 103.92 | 103.95 | 5 | NYSE | IQV | Tue, Nov 21, 2017 | 103.88 | 105.00 | 103.37 | 104.36 | 4 | NYSE | IQV | Mon, Nov 20, 2017 | 104.44 | 104.99 | 103.87 | 103.90 | 3 | NYSE | IQV | Fri, Nov 17, 2017 | 103.73 | 105.54 | 103.73 | 104.46 | 2 | NYSE | IQV | Thu, Nov 16, 2017 | 104.55 | 104.84 | 103.44 | 104.44 | 1 | NYSE | IQV | Wed, Nov 15, 2017 | 102.67 | 104.38 | 100.90 | 103.84 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.