Ivanhoe Energy (IVAN)

Add to Watchlists Create an Alert
1.38 -0.04  -2.82% NASDAQ Aug 26, 8:00PM BATS Real time Currency in USD

Ivanhoe Energy Total Return Price:

1.38 for Aug. 26, 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  
Aug. 26, 2014 1.38
Aug. 25, 2014 1.42
Aug. 22, 2014 1.415
Aug. 21, 2014 1.32
Aug. 20, 2014 1.33
Aug. 19, 2014 1.41
Aug. 18, 2014 1.47
Aug. 15, 2014 1.47
Aug. 14, 2014 1.40
Aug. 13, 2014 1.575
Aug. 12, 2014 1.599
Aug. 11, 2014 1.576
Aug. 8, 2014 1.595
Aug. 7, 2014 1.609
Aug. 6, 2014 1.630
Aug. 5, 2014 1.624
Aug. 4, 2014 1.658
Aug. 1, 2014 1.645
July 31, 2014 1.679
July 30, 2014 1.741
July 29, 2014 1.799
July 28, 2014 1.749
July 25, 2014 1.785
July 24, 2014 1.855
July 23, 2014 1.648
   
July 22, 2014 1.484
July 21, 2014 1.575
July 18, 2014 1.716
July 17, 2014 1.941
July 16, 2014 1.889
July 15, 2014 2.17
July 14, 2014 2.10
July 11, 2014 2.436
July 10, 2014 2.583
July 9, 2014 2.528
July 8, 2014 2.706
July 7, 2014 2.707
July 3, 2014 2.73
July 2, 2014 2.680
July 1, 2014 2.866
June 30, 2014 2.724
June 27, 2014 2.708
June 26, 2014 2.764
June 25, 2014 2.694
June 24, 2014 2.675
June 23, 2014 2.881
June 20, 2014 2.772
June 19, 2014 2.761
June 18, 2014 2.933
June 17, 2014 2.975

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 42.92
Xsilent Solutions 0.13
Sino American Oil 0.25

IVAN Total Return Price Range, Past 5 Years

Minimum 1.320 Aug 21 2014
Maximum 79.59 Mar 15 2010
Average 28.11

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.