Ivanhoe Energy (IVAN)

Add to Watchlists Create an Alert
0.2403 -0.01  -3.84% NASDAQ Jul 29, 12:49PM BATS Real time Currency in USD

Ivanhoe Energy Total Return Price:

0.2403 for July 29, 2014

View 4,000+ financial data types

View Full Chart

Ivanhoe Energy Total Return Price Chart

Export Data
Save Image

Ivanhoe Energy Historical Total Return Price Data

View and export this data going back to 2000. Start your YCharts Lite Membership
Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Data for this Date Range  
July 29, 2014 0.2403
July 28, 2014 0.2499
July 25, 2014 0.255
July 24, 2014 0.265
July 23, 2014 0.2355
July 22, 2014 0.212
July 21, 2014 0.225
July 18, 2014 0.2451
July 17, 2014 0.2773
July 16, 2014 0.2698
July 15, 2014 0.31
July 14, 2014 0.30
July 11, 2014 0.348
July 10, 2014 0.369
July 9, 2014 0.3611
July 8, 2014 0.3866
July 7, 2014 0.3867
July 3, 2014 0.39
July 2, 2014 0.3829
July 1, 2014 0.4094
June 30, 2014 0.3891
June 27, 2014 0.3869
June 26, 2014 0.3948
June 25, 2014 0.3849
June 24, 2014 0.3821
   
June 23, 2014 0.4116
June 20, 2014 0.396
June 19, 2014 0.3944
June 18, 2014 0.419
June 17, 2014 0.425
June 16, 2014 0.43
June 13, 2014 0.4399
June 12, 2014 0.3904
June 11, 2014 0.37
June 10, 2014 0.385
June 9, 2014 0.3868
June 6, 2014 0.401
June 5, 2014 0.4079
June 4, 2014 0.4076
June 3, 2014 0.42
June 2, 2014 0.4091
May 30, 2014 0.4236
May 29, 2014 0.4094
May 28, 2014 0.3858
May 27, 2014 0.3959
May 23, 2014 0.415
May 22, 2014 0.432
May 21, 2014 0.4127
May 20, 2014 0.40
May 19, 2014 0.4402

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Total Return Price

Total return price is a theoretical price that helps investors look at their returns over time, accounting for both price appreciation and dividends received rather than price alone. It is the best way to calculate the actual returns on a stock over a period of time.

YCharts' total return price assumes that all dividends were reinvested and that no taxes were collected on dividend payments. This follows Center for Research in Security Prices (CRSP) methodology.

When calculating the return on an investment, an investor should look both at the changes in the value of the stock price as well as the gains from dividend payments. For example, if you buy a stock for $10, its price appreciates to $15 and it pays a $1 dividend, and you sell it, you have made $5 from the change in price and $1 from dividends. This $6 increase is your total gain, and your total return is 60%.

The total return price helps you to look backward to determine an equivalent price that you would have paid to get the same returns from a stock that paid no dividends (also adjusted for splits). Let's look at the previous example again.

Assumptions:
Price paid (1/1/01): $10.00
Closing price (12/30/01): $15.00
Dividend Paid (12/31/01): $1.00
Closing Price (12/31/01): $15.00

Your total returns for the year: $6.00 or 60%

Calculating Total Return Price:

12/31/01:
Actual Price: $15.00
Total Return Price: $15.00
The most recent total return price is always equal to the current price.

12/30/01:
Actual Price: $15.00
Total Return Price: $14.00 = $15.00 x (1-$1/$15.00)
The $1 dividend was 1/15 of the value of the stock, so if you could have received the dividend immediately after buying the stock on 12/30/01, you could have paid $14 for the stock and had a stock worth $15 because of the dividend that was paid.

1/1/01:
Actual Price: $10.00
Total Return Price: $9.33 = $10 x (1-$1/$15.00)
This is exactly like the previous problem. We received 1/15th of the stock's value on 12/30/01, so looking back we need to remove this value from the historical total returns price.
Learn More

Get data for
Advertisement

IVAN Total Return Price Benchmarks

Companies
Delek Logistics Partners 33.43
Xsilent Solutions 0.13
Sino American Oil 0.25

IVAN Total Return Price Range, Past 5 Years

Minimum 0.2120 Jul 22 2014
Maximum 11.37 Mar 15 2010
Average 4.116

IVAN Total Return Price Excel Add-In Codes

  • Metric Code: total_return_price
  • Latest data point: =YCP("IVAN", "total_return_price")
  • Last 5 data points: =YCS("IVAN", "total_return_price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

Already registered? Click here to sign in.

Access watchlists and custom data alerts.
Start your free account.

required
required
required
required
required
Get Started Now
document.write('');

{{root.upsell.info.feature_headline}}.
Upgrade to {{root.upsell.info.tier_name}}. Start your {{root.upsell.info.tier_name}} Membership

{{root.upsell.info.feature_description}}

{{root.upsell.info.is_upgrade ? "Upgrade Now" : "Start My Free Trial"}}

Already a {{root.upsell.info.tier_name}} Member? Sign in here.