IVEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	27.06	27.45	26.32	26.36	-	-2.41%	31,352
Jul 1, 2026	27.48	27.60	27.01	27.01	27.01	-3.40%	13,148
Jun 30, 2026	27.85	28.05	27.79	27.96	27.96	1.40%	8,249
Jun 29, 2026	27.58	27.74	27.12	27.58	27.58	0.60%	41,989
Jun 26, 2026	27.72	27.84	27.41	27.41	27.41	-3.14%	11,354
Jun 25, 2026	28.57	28.80	28.18	28.30	28.30	0.75%	27,703
Jun 24, 2026	27.88	28.41	27.77	28.09	28.09	0.14%	30,641
Jun 23, 2026	28.35	29.03	27.27	28.05	28.05	-4.10%	47,024
Jun 22, 2026	28.77	29.36	28.77	29.25	29.25	1.42%	35,798
Jun 18, 2026	28.35	28.86	28.35	28.84	28.84	3.21%	14,323
Jun 17, 2026	28.03	28.35	27.36	27.94	27.94	0.29%	20,675
Jun 16, 2026	28.10	28.41	27.86	27.86	27.86	-0.23%	12,739
Jun 15, 2026	27.77	28.05	27.76	27.93	27.93	2.30%	25,953
Jun 12, 2026	27.27	27.37	26.91	27.30	27.30	1.52%	26,054
Jun 11, 2026	26.26	26.91	26.25	26.89	26.89	3.18%	13,853
Jun 10, 2026	26.62	26.88	26.01	26.06	26.06	-3.19%	26,787
Jun 9, 2026	27.47	27.59	26.25	26.92	26.92	-0.77%	32,101
Jun 8, 2026	27.45	27.48	27.10	27.13	27.13	-0.40%	21,051
Jun 5, 2026	28.01	28.01	27.01	27.24	27.24	-3.81%	26,576
Jun 4, 2026	27.90	28.44	27.75	28.32	28.32	0.13%	16,807
Jun 3, 2026	28.70	28.70	28.17	28.28	28.28	-0.87%	24,891
Jun 2, 2026	27.67	28.53	27.67	28.53	28.53	3.56%	36,899
Jun 1, 2026	27.85	27.85	27.29	27.55	27.55	-1.26%	45,234
May 29, 2026	28.00	28.12	27.56	27.90	27.90	-1.12%	52,837
May 28, 2026	28.30	28.48	27.91	28.22	28.22	-0.50%	43,538
May 27, 2026	28.80	28.80	28.24	28.36	28.36	-1.54%	92,842
May 26, 2026	28.88	29.14	28.71	28.80	28.80	1.55%	68,919
May 22, 2026	28.79	28.79	28.24	28.36	28.36	0.40%	48,005
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