IVEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	28.08	28.99	28.08	28.65	-	1.42%	1,374
May 21, 2026	27.91	28.31	27.91	28.25	28.25	1.73%	37,178
May 20, 2026	27.72	27.92	27.45	27.77	27.77	2.46%	13,903
May 19, 2026	27.28	27.36	26.66	27.10	27.10	-1.20%	33,583
May 18, 2026	28.12	28.16	27.06	27.43	27.43	-1.79%	51,906
May 15, 2026	28.19	28.21	27.91	27.93	27.93	-3.36%	26,074
May 14, 2026	28.92	28.92	28.52	28.90	28.90	0.72%	58,913
May 13, 2026	29.10	29.10	28.23	28.69	28.69	0.22%	28,332
May 12, 2026	28.35	28.71	28.08	28.63	28.63	-1.12%	40,161
May 11, 2026	28.25	29.10	28.20	28.95	28.95	2.84%	61,594
May 8, 2026	28.49	28.49	28.08	28.15	28.15	-0.49%	39,304
May 7, 2026	29.34	29.34	28.08	28.29	28.29	-3.28%	80,957
May 6, 2026	29.12	29.33	28.83	29.25	29.25	1.31%	33,377
May 5, 2026	28.94	29.03	28.79	28.87	28.87	0.42%	40,618
May 4, 2026	28.91	28.99	28.50	28.75	28.75	-0.07%	56,430
May 1, 2026	28.93	28.96	28.62	28.77	28.77	0.33%	41,093
Apr 30, 2026	28.03	28.68	28.02	28.68	28.67	3.37%	18,677
Apr 29, 2026	28.09	28.09	27.54	27.74	27.74	0.62%	19,312
Apr 28, 2026	28.00	28.01	27.25	27.57	27.57	-2.11%	26,321
Apr 27, 2026	28.40	28.43	27.92	28.16	28.16	-0.90%	30,589
Apr 24, 2026	28.51	28.51	28.06	28.42	28.42	1.05%	31,200
Apr 23, 2026	28.09	28.36	27.78	28.13	28.13	1.50%	26,896
Apr 22, 2026	27.69	27.88	27.53	27.71	27.71	2.17%	33,695
Apr 21, 2026	27.69	27.80	27.10	27.12	27.12	-1.60%	29,082
Apr 20, 2026	27.39	27.64	27.39	27.56	27.56	-0.22%	42,722
Apr 17, 2026	27.41	27.68	27.34	27.62	27.62	1.59%	28,919
Apr 16, 2026	27.24	27.24	27.00	27.19	27.19	0.41%	52,607
Apr 15, 2026	27.41	27.41	26.94	27.08	27.08	-0.81%	13,915
Apr 14, 2026	27.31	27.31	26.91	27.30	27.30	1.77%	44,815
Apr 13, 2026	26.54	26.83	26.50	26.83	26.82	0.73%	28,546
Apr 10, 2026	26.56	26.87	26.54	26.63	26.63	0.85%	25,941
Apr 9, 2026	26.33	26.66	26.31	26.41	26.40	1.17%	51,897