IVLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	26.44	26.89	26.44	26.76	26.76	0.41%	1,402,424
Dec 19, 2024	26.84	26.85	26.63	26.65	26.65	0.04%	756,448
Dec 18, 2024	27.27	27.35	26.64	26.64	26.64	-2.06%	455,886
Dec 17, 2024	27.27	27.33	27.20	27.20	27.20	-2.65%	743,085
Dec 16, 2024	27.95	28.05	27.91	27.94	27.38	-0.64%	252,137
Dec 13, 2024	28.21	28.21	28.07	28.12	27.56	-0.32%	263,105
Dec 12, 2024	28.29	28.42	28.20	28.21	27.64	-0.70%	378,391
Dec 11, 2024	28.46	28.46	28.33	28.41	27.84	0.21%	160,551
Dec 10, 2024	28.46	28.46	28.31	28.35	27.78	-0.32%	256,629
Dec 9, 2024	28.56	28.65	28.44	28.44	27.87	0.21%	309,767
Dec 6, 2024	28.55	28.55	28.33	28.38	27.81	-0.11%	136,798
Dec 5, 2024	28.40	28.48	28.37	28.41	27.84	1.14%	641,378
Dec 4, 2024	28.21	28.21	28.08	28.09	27.53	-0.50%	185,094
Dec 3, 2024	28.24	28.28	28.13	28.23	27.66	0.77%	477,427
Dec 2, 2024	28.00	28.06	27.83	28.02	27.45	-0.02%	466,428
Nov 29, 2024	27.79	28.04	27.79	28.02	27.46	1.45%	78,566
Nov 27, 2024	27.60	27.72	27.58	27.62	27.07	0.22%	274,006
Nov 26, 2024	27.70	27.70	27.46	27.56	27.01	-0.72%	235,411
Nov 25, 2024	27.83	27.90	27.70	27.76	27.20	0.25%	231,460
Nov 22, 2024	27.54	27.75	27.53	27.69	27.13	0.07%	405,673
Nov 21, 2024	27.64	27.72	27.58	27.67	27.11	-	245,788
Nov 20, 2024	27.66	27.70	27.53	27.67	27.11	-0.47%	201,463
Nov 19, 2024	27.62	27.85	27.59	27.80	27.24	-0.43%	312,179
Nov 18, 2024	27.75	27.98	27.74	27.92	27.36	0.50%	299,233
Nov 15, 2024	27.74	27.80	27.70	27.78	27.22	0.40%	572,314
Nov 14, 2024	27.82	27.87	27.67	27.67	27.11	0.29%	241,399
Nov 13, 2024	27.63	27.66	27.43	27.59	27.04	-0.50%	293,336
Nov 12, 2024	27.97	27.97	27.60	27.73	27.17	-1.77%	263,285
Nov 11, 2024	28.26	28.34	28.23	28.23	27.66	0.04%	156,242
Nov 8, 2024	28.31	28.35	28.09	28.22	27.65	-1.74%	913,020
Nov 7, 2024	28.69	28.79	28.60	28.72	28.14	1.09%	228,176
Nov 6, 2024	28.34	28.42	28.13	28.41	27.84	-1.30%	367,624
Nov 5, 2024	28.56	28.82	28.55	28.79	28.21	1.21%	237,553
Nov 4, 2024	28.57	28.69	28.44	28.44	27.87	0.28%	159,043
Nov 1, 2024	28.44	28.52	28.33	28.36	27.79	0.39%	160,731
Oct 31, 2024	28.29	28.33	28.03	28.25	27.68	-0.42%	235,602
Oct 30, 2024	28.35	28.53	28.35	28.37	27.80	-0.40%	125,746
Oct 29, 2024	28.56	28.60	28.45	28.49	27.91	-0.47%	125,344
Oct 28, 2024	28.48	28.66	28.44	28.62	28.05	0.88%	224,789
Oct 25, 2024	28.50	28.56	28.32	28.37	27.80	-0.32%	88,826
Oct 24, 2024	28.47	28.52	28.32	28.46	27.89	0.62%	119,272
Oct 23, 2024	28.29	28.34	28.16	28.29	27.72	-0.91%	138,910
Oct 22, 2024	28.47	28.56	28.45	28.55	27.97	-0.38%	146,142
Oct 21, 2024	28.86	28.86	28.59	28.66	28.08	-1.29%	259,454
Oct 18, 2024	28.98	29.03	28.87	29.03	28.45	0.66%	127,730
Oct 17, 2024	28.95	28.95	28.80	28.84	28.26	-	124,543
Oct 16, 2024	28.84	28.94	28.83	28.84	28.26	0.45%	113,779
Oct 15, 2024	28.87	28.90	28.69	28.71	28.13	-1.14%	144,171
Oct 14, 2024	28.96	29.06	28.91	29.04	28.46	0.07%	84,204
Oct 11, 2024	28.87	29.13	28.87	29.02	28.44	0.20%	80,516
Oct 10, 2024	28.96	28.97	28.84	28.96	28.38	-0.03%	62,985
Oct 9, 2024	28.81	28.99	28.77	28.97	28.39	0.14%	127,751
Oct 8, 2024	29.03	29.03	28.89	28.93	28.35	-0.55%	137,646
Oct 7, 2024	29.18	29.21	28.98	29.09	28.51	-0.58%	205,186
Oct 4, 2024	29.13	29.27	29.10	29.26	28.67	0.93%	156,198
Oct 3, 2024	28.98	29.03	28.87	28.99	28.41	-0.79%	179,887
Oct 2, 2024	29.27	29.32	29.18	29.22	28.63	-0.41%	160,221
Oct 1, 2024	29.53	29.53	29.21	29.34	28.75	-0.64%	121,920
Sep 30, 2024	29.65	29.65	29.37	29.53	28.94	-0.51%	134,292
Sep 27, 2024	29.77	29.92	29.64	29.68	29.08	-0.60%	95,460
Sep 26, 2024	29.72	29.91	29.70	29.86	29.26	2.16%	119,342
Sep 25, 2024	29.50	29.56	29.23	29.23	28.64	-0.65%	109,576
Sep 24, 2024	29.38	29.45	29.34	29.42	28.83	0.48%	112,112
Sep 23, 2024	29.22	29.30	29.18	29.28	28.69	0.53%	129,374
Sep 20, 2024	29.25	29.29	29.04	29.13	28.54	-0.70%	114,080
Sep 19, 2024	29.34	29.40	29.16	29.33	28.74	1.52%	370,929
Sep 18, 2024	28.97	29.23	28.84	28.89	28.31	-0.03%	166,817
Sep 17, 2024	29.02	29.07	28.82	28.90	28.32	-0.46%	161,518
Sep 16, 2024	28.85	29.06	28.84	29.04	28.45	0.96%	107,966
Sep 13, 2024	28.71	28.88	28.71	28.76	28.18	0.30%	118,719
Sep 12, 2024	28.43	28.68	28.37	28.68	28.10	0.76%	202,270
Sep 11, 2024	28.35	28.48	28.03	28.46	27.89	0.53%	256,781
Sep 10, 2024	28.45	28.45	28.12	28.31	27.74	-1.05%	130,654
Sep 9, 2024	28.52	28.70	28.48	28.61	28.04	1.13%	150,144
Sep 6, 2024	28.73	28.78	28.28	28.29	27.72	-2.11%	147,074
Sep 5, 2024	28.92	28.96	28.77	28.90	28.32	0.45%	584,998
Sep 4, 2024	28.66	28.82	28.64	28.77	28.19	0.05%	262,033
Sep 3, 2024	29.07	29.17	28.70	28.76	28.18	-1.63%	218,036
Aug 30, 2024	29.24	29.30	29.09	29.23	28.64	0.48%	93,945
Aug 29, 2024	29.17	29.25	29.07	29.09	28.51	0.31%	151,664
Aug 28, 2024	29.06	29.14	28.91	29.00	28.42	-0.62%	120,426
Aug 27, 2024	29.14	29.21	29.09	29.18	28.59	0.59%	94,864
Aug 26, 2024	28.99	29.10	28.96	29.01	28.43	-0.34%	87,616
Aug 23, 2024	28.77	29.11	28.76	29.11	28.53	1.96%	104,348
Aug 22, 2024	28.74	28.74	28.53	28.55	27.98	-0.45%	141,407
Aug 21, 2024	28.65	28.73	28.58	28.68	28.10	0.88%	179,708
Aug 20, 2024	28.48	28.51	28.40	28.43	27.86	-0.59%	143,910
Aug 19, 2024	28.44	28.62	28.44	28.60	28.03	1.27%	223,520
Aug 16, 2024	28.10	28.25	28.10	28.24	27.67	0.68%	154,178
Aug 15, 2024	27.97	28.10	27.96	28.05	27.49	1.41%	98,697
Aug 14, 2024	27.59	27.67	27.57	27.66	27.10	0.40%	138,665
Aug 13, 2024	27.31	27.59	27.31	27.55	27.00	1.51%	196,114
Aug 12, 2024	27.12	27.22	27.04	27.14	26.59	0.07%	235,137
Aug 9, 2024	26.95	27.15	26.93	27.12	26.58	0.44%	367,495
Aug 8, 2024	26.91	27.06	26.81	27.00	26.46	1.31%	175,766
Aug 7, 2024	27.03	27.12	26.65	26.65	26.11	0.83%	630,003
Aug 6, 2024	26.17	26.55	26.09	26.43	25.90	-0.34%	1,001,506
Aug 5, 2024	25.97	26.65	25.97	26.52	25.99	-2.16%	311,879
Aug 2, 2024	27.29	27.31	26.91	27.11	26.56	-1.97%	675,966
Aug 1, 2024	28.07	28.10	27.54	27.65	27.09	-3.15%	518,986