IVOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	116.10	116.10	115.04	115.27	115.27	-0.10%	7,043
Jul 17, 2025	114.08	115.74	114.08	115.38	115.38	0.96%	9,144
Jul 16, 2025	113.76	114.28	112.50	114.28	114.28	0.48%	9,439
Jul 15, 2025	115.89	115.89	113.73	113.73	113.73	-1.27%	12,855
Jul 14, 2025	114.49	115.41	114.49	115.19	115.19	0.37%	8,069
Jul 11, 2025	115.23	115.23	114.60	114.76	114.76	-0.96%	14,310
Jul 10, 2025	115.60	116.50	115.35	115.88	115.88	0.26%	12,977
Jul 9, 2025	115.20	115.57	114.80	115.57	115.57	0.78%	14,954
Jul 8, 2025	114.63	115.32	114.57	114.68	114.68	0.24%	9,773
Jul 7, 2025	114.89	115.50	114.16	114.41	114.41	-0.89%	37,425
Jul 3, 2025	114.90	115.81	114.90	115.44	115.44	0.49%	12,723
Jul 2, 2025	114.10	114.88	113.68	114.88	114.88	0.93%	24,242
Jul 1, 2025	112.76	114.53	112.76	113.82	113.82	0.70%	15,583
Jun 30, 2025	113.62	113.62	112.69	113.03	113.03	0.16%	25,143
Jun 27, 2025	112.73	113.65	112.48	112.85	112.85	0.44%	21,936
Jun 26, 2025	111.35	112.52	111.35	112.36	112.36	1.28%	50,923
Jun 25, 2025	112.19	112.19	110.94	110.94	110.94	-0.72%	12,237
Jun 24, 2025	111.42	112.00	111.35	111.75	111.75	0.94%	12,558
Jun 23, 2025	109.52	110.71	108.68	110.71	110.71	0.64%	13,495
Jun 20, 2025	110.54	110.72	109.29	110.00	110.00	-0.12%	9,017
Jun 18, 2025	109.99	110.72	109.87	110.14	110.14	0.69%	11,799
Jun 17, 2025	109.20	110.35	109.20	109.38	109.38	-0.76%	33,127
Jun 16, 2025	109.93	110.97	109.93	110.22	110.22	1.14%	17,604
Jun 13, 2025	109.84	110.44	108.77	108.98	108.98	-1.86%	9,526
Jun 12, 2025	110.13	111.16	110.13	111.05	111.05	0.10%	21,841
Jun 11, 2025	111.49	111.81	110.58	110.94	110.94	-0.35%	13,632
Jun 10, 2025	111.79	111.99	111.15	111.33	111.33	-0.18%	13,658
Jun 9, 2025	111.88	112.12	111.22	111.53	111.53	-0.04%	16,010
Jun 6, 2025	111.66	111.96	111.29	111.57	111.57	0.86%	14,008
Jun 5, 2025	110.98	111.57	110.24	110.62	110.62	-0.23%	9,422
Jun 4, 2025	111.10	111.52	110.88	110.88	110.88	0.16%	7,373
Jun 3, 2025	109.47	111.07	109.47	110.70	110.70	1.25%	12,697
Jun 2, 2025	109.27	109.44	108.17	109.33	109.33	-0.43%	13,460
May 30, 2025	109.21	109.89	108.66	109.81	109.81	0.02%	8,444
May 29, 2025	110.63	110.63	109.21	109.79	109.79	0.49%	8,010
May 28, 2025	110.97	110.98	109.26	109.26	109.26	-1.40%	12,344
May 27, 2025	110.39	110.96	109.50	110.81	110.81	1.84%	10,977
May 23, 2025	106.90	109.00	106.90	108.81	108.81	-0.05%	11,998
May 22, 2025	108.86	109.49	108.30	108.87	108.87	-0.18%	14,173
May 21, 2025	110.71	110.85	109.00	109.07	109.07	-2.32%	13,461
May 20, 2025	111.98	112.13	111.50	111.66	111.66	-0.31%	4,953
May 19, 2025	110.89	112.23	110.89	112.01	112.01	-0.54%	7,292
May 16, 2025	111.61	112.62	111.04	112.62	112.62	1.27%	17,031
May 15, 2025	110.49	111.21	110.07	111.21	111.21	-0.02%	10,405
May 14, 2025	111.40	111.48	110.99	111.23	111.23	-0.11%	14,002
May 13, 2025	111.10	111.71	110.85	111.35	111.35	0.77%	39,859
May 12, 2025	110.63	110.83	109.73	110.50	110.50	3.61%	17,863
May 9, 2025	107.37	107.46	106.48	106.65	106.65	-0.48%	15,008
May 8, 2025	106.99	107.89	106.30	107.16	107.16	1.30%	9,851
May 7, 2025	105.92	106.24	105.20	105.79	105.79	0.33%	39,475