IVLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	42.18	42.31	41.95	42.29	42.29	0.83%	643,262
May 15, 2026	42.06	42.08	41.88	41.94	41.94	-1.78%	894,310
May 14, 2026	42.90	42.91	42.67	42.70	42.70	0.05%	984,871
May 13, 2026	42.34	42.74	42.29	42.68	42.68	0.83%	618,561
May 12, 2026	42.16	42.40	41.98	42.33	42.33	-0.09%	767,476
May 11, 2026	42.35	42.48	42.31	42.37	42.37	0.38%	772,789
May 8, 2026	42.11	42.22	42.00	42.21	42.21	1.05%	4,476,228
May 7, 2026	42.34	42.48	41.74	41.77	41.77	-1.56%	797,582
May 6, 2026	42.34	42.49	42.30	42.43	42.43	2.22%	912,014
May 5, 2026	41.33	41.55	41.18	41.51	41.51	1.42%	791,956
May 4, 2026	41.30	41.37	40.82	40.93	40.93	-1.42%	770,265
May 1, 2026	41.63	41.84	41.51	41.52	41.52	-0.26%	1,115,537
Apr 30, 2026	41.18	41.72	41.10	41.63	41.63	2.34%	846,066
Apr 29, 2026	40.77	40.84	40.51	40.68	40.68	-0.78%	584,435
Apr 28, 2026	40.98	41.05	40.83	41.00	41.00	0.44%	493,634
Apr 27, 2026	40.97	41.13	40.82	40.82	40.82	-0.24%	416,036
Apr 24, 2026	40.86	40.98	40.74	40.92	40.92	0.07%	474,901
Apr 23, 2026	41.07	41.22	40.46	40.89	40.89	-0.54%	1,011,993
Apr 22, 2026	41.31	41.33	41.02	41.11	41.11	0.19%	1,217,491
Apr 21, 2026	41.68	41.73	41.01	41.03	41.03	-2.38%	691,596
Apr 20, 2026	41.95	42.04	41.71	42.03	42.03	-0.24%	803,991
Apr 17, 2026	42.20	42.40	42.06	42.13	42.13	0.98%	1,257,339
Apr 16, 2026	41.94	41.96	41.61	41.72	41.72	-0.22%	964,538
Apr 15, 2026	41.88	41.91	41.70	41.81	41.81	-0.50%	896,228
Apr 14, 2026	41.86	42.08	41.82	42.02	42.02	0.50%	1,076,536
Apr 13, 2026	41.19	41.83	41.14	41.81	41.81	0.55%	1,067,212
Apr 10, 2026	41.72	41.77	41.44	41.58	41.58	0.05%	622,643
Apr 9, 2026	41.22	41.75	41.14	41.56	41.56	-0.36%	1,060,272
Apr 8, 2026	41.83	41.83	41.46	41.71	41.71	3.70%	1,818,994
Apr 7, 2026	40.00	40.35	39.64	40.22	40.22	-0.17%	1,216,223
Apr 6, 2026	40.12	40.36	40.09	40.29	40.29	0.42%	1,025,111
Apr 2, 2026	39.50	40.27	39.43	40.12	40.12	-0.55%	1,742,668
Apr 1, 2026	40.33	40.59	40.15	40.34	40.34	1.66%	2,048,075
Mar 31, 2026	39.10	39.75	38.88	39.68	39.68	3.04%	2,424,583
Mar 30, 2026	38.73	38.89	38.35	38.51	38.51	0.23%	1,608,073
Mar 27, 2026	38.55	38.81	38.26	38.42	38.42	-0.62%	1,117,421
Mar 26, 2026	38.92	39.22	38.66	38.66	38.66	-1.75%	1,204,475
Mar 25, 2026	39.41	39.54	39.14	39.35	39.35	1.47%	1,059,934
Mar 24, 2026	38.43	38.97	38.38	38.78	38.78	-0.05%	1,585,603
Mar 23, 2026	38.61	39.24	38.43	38.80	38.80	2.16%	2,192,013
Mar 20, 2026	38.97	39.02	37.78	37.98	37.98	-2.96%	2,276,024
Mar 19, 2026	38.46	39.33	38.38	39.14	39.14	-0.23%	2,105,419
Mar 18, 2026	39.65	39.70	39.21	39.23	39.23	-1.31%	1,627,035
Mar 17, 2026	39.89	40.00	39.70	39.75	39.75	0.63%	1,454,753
Mar 16, 2026	39.30	39.62	39.26	39.50	39.50	1.57%	1,349,372
Mar 13, 2026	39.39	39.56	38.82	38.89	38.89	-1.14%	1,371,742
Mar 12, 2026	39.49	39.57	39.12	39.34	39.34	-1.80%	1,934,895
Mar 11, 2026	39.85	40.15	39.75	40.06	40.06	-0.15%	863,221
Mar 10, 2026	40.24	40.70	40.03	40.12	40.12	0.65%	2,177,049
Mar 9, 2026	39.00	39.97	38.66	39.86	39.86	0.61%	2,283,269