IVLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	32.48	32.60	32.45	32.58	32.58	1.02%	280,644
Jun 25, 2025	32.18	32.27	32.14	32.25	32.25	-0.59%	636,704
Jun 24, 2025	32.32	32.47	32.29	32.44	32.44	1.19%	468,063
Jun 23, 2025	31.65	32.08	31.60	32.06	32.06	0.50%	870,284
Jun 20, 2025	32.14	32.14	31.87	31.90	31.90	-0.81%	492,654
Jun 18, 2025	32.15	32.31	32.08	32.16	32.16	0.44%	1,394,846
Jun 17, 2025	32.31	32.32	31.99	32.02	32.02	-1.45%	312,598
Jun 16, 2025	32.62	32.78	32.49	32.49	32.49	-1.72%	366,746
Jun 13, 2025	32.99	33.22	32.95	33.06	32.35	-1.14%	359,819
Jun 12, 2025	33.40	33.45	33.31	33.44	32.72	0.84%	208,520
Jun 11, 2025	33.24	33.28	33.14	33.16	32.45	0.06%	477,434
Jun 10, 2025	33.20	33.20	33.06	33.14	32.43	-	412,812
Jun 9, 2025	33.11	33.23	33.08	33.14	32.43	-	334,611
Jun 6, 2025	33.11	33.17	33.05	33.14	32.43	0.39%	260,952
Jun 5, 2025	33.08	33.11	32.92	33.01	32.30	0.15%	505,641
Jun 4, 2025	32.93	33.08	32.89	32.96	32.25	-	568,559
Jun 3, 2025	32.87	32.98	32.77	32.96	32.25	-0.75%	356,851
Jun 2, 2025	32.96	33.22	32.82	33.21	32.49	0.94%	568,593
May 30, 2025	32.88	32.95	32.69	32.90	32.19	0.06%	379,016
May 29, 2025	32.95	32.95	32.71	32.88	32.17	0.55%	581,078
May 28, 2025	32.82	32.83	32.66	32.70	32.00	-1.15%	498,400
May 27, 2025	33.03	33.11	32.98	33.08	32.37	1.32%	449,941
May 23, 2025	32.28	32.71	32.28	32.65	31.95	0.09%	1,468,464
May 22, 2025	32.51	32.69	32.42	32.62	31.92	0.06%	492,683
May 21, 2025	32.81	32.93	32.60	32.60	31.90	-0.46%	367,050
May 20, 2025	32.62	32.77	32.61	32.75	32.04	0.86%	858,922
May 19, 2025	32.18	32.48	32.18	32.47	31.77	1.06%	338,779
May 16, 2025	32.03	32.31	31.96	32.13	31.44	0.19%	466,143
May 15, 2025	31.95	32.07	31.86	32.07	31.38	1.07%	473,272
May 14, 2025	32.00	32.00	31.71	31.73	31.05	-0.66%	259,440
May 13, 2025	31.87	32.01	31.79	31.94	31.25	0.09%	274,092
May 12, 2025	31.91	31.91	31.71	31.91	31.22	0.85%	397,723
May 9, 2025	31.71	31.73	31.57	31.64	30.96	0.57%	396,042
May 8, 2025	31.59	31.61	31.44	31.46	30.78	0.06%	328,103
May 7, 2025	31.56	31.61	31.40	31.44	30.76	-0.38%	334,555
May 6, 2025	31.55	31.69	31.54	31.56	30.88	0.03%	367,044
May 5, 2025	31.59	31.65	31.55	31.55	30.87	0.16%	519,727
May 2, 2025	31.51	31.57	31.38	31.50	30.82	1.61%	297,550
May 1, 2025	31.18	31.22	31.00	31.00	30.33	-0.64%	360,257
Apr 30, 2025	31.10	31.31	30.87	31.20	30.53	-0.86%	479,789
Apr 29, 2025	31.34	31.50	31.31	31.47	30.79	0.61%	503,217
Apr 28, 2025	31.22	31.32	31.10	31.28	30.61	0.77%	1,903,070
Apr 25, 2025	30.78	31.06	30.78	31.04	30.37	0.62%	230,128
Apr 24, 2025	30.64	30.88	30.54	30.85	30.19	0.95%	249,733
Apr 23, 2025	30.70	30.79	30.46	30.56	29.90	0.59%	907,872
Apr 22, 2025	30.17	30.49	30.14	30.38	29.73	2.43%	323,241
Apr 21, 2025	29.81	29.91	29.44	29.66	29.02	-0.34%	400,496
Apr 17, 2025	29.64	29.96	29.64	29.76	29.12	0.98%	1,132,020
Apr 16, 2025	29.58	29.74	29.34	29.47	28.83	-0.03%	861,177
Apr 15, 2025	29.50	29.62	29.43	29.48	28.84	1.06%	272,567