IVOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	125.69	125.79	121.85	122.85	122.85	-2.62%	67,496
Mar 19, 2026	123.85	126.88	123.54	126.15	126.15	0.55%	19,355
Mar 18, 2026	125.93	126.97	125.46	125.46	125.46	-0.64%	18,964
Mar 17, 2026	125.45	126.75	125.45	126.27	126.27	0.67%	19,684
Mar 16, 2026	125.66	126.52	125.22	125.43	125.43	1.01%	18,391
Mar 13, 2026	125.29	126.12	123.74	124.17	124.17	-0.23%	12,864
Mar 12, 2026	126.36	126.36	124.46	124.46	124.46	-2.54%	14,084
Mar 11, 2026	127.42	128.30	126.73	127.71	127.71	-0.20%	9,173
Mar 10, 2026	128.02	129.82	127.64	127.97	127.97	-0.02%	20,401
Mar 9, 2026	124.83	128.13	124.09	128.00	128.00	1.78%	35,246
Mar 6, 2026	126.96	127.18	125.67	125.76	125.76	-2.49%	18,023
Mar 5, 2026	129.91	131.09	127.90	128.97	128.97	-1.74%	15,376
Mar 4, 2026	132.24	132.24	130.54	131.25	131.25	0.05%	25,534
Mar 3, 2026	131.14	132.02	128.58	131.19	131.19	-2.01%	174,703
Mar 2, 2026	131.29	134.28	131.29	133.88	133.88	1.10%	26,266
Feb 27, 2026	131.29	132.42	131.22	132.42	132.42	-0.48%	10,697
Feb 26, 2026	133.32	133.67	131.71	133.06	133.06	0.28%	14,859
Feb 25, 2026	132.76	133.20	131.99	132.69	132.69	0.53%	199,368
Feb 24, 2026	130.52	132.02	130.12	131.99	131.99	1.37%	12,022
Feb 23, 2026	131.63	131.81	129.52	130.20	130.20	-1.64%	34,991
Feb 20, 2026	131.07	133.21	131.07	132.37	132.37	0.74%	23,227
Feb 19, 2026	130.32	131.40	130.05	131.40	131.40	0.57%	139,615
Feb 18, 2026	130.63	131.89	130.47	130.65	130.65	0.53%	8,625
Feb 17, 2026	128.99	130.47	128.26	129.96	129.96	0.36%	21,270
Feb 13, 2026	128.52	130.54	128.02	129.50	129.50	1.03%	16,201
Feb 12, 2026	130.79	131.92	128.00	128.17	128.17	-1.42%	62,456
Feb 11, 2026	131.61	131.61	129.13	130.01	130.01	-0.52%	28,746
Feb 10, 2026	131.03	131.10	130.31	130.69	130.69	-0.16%	21,466
Feb 9, 2026	129.80	131.28	129.80	130.91	130.91	0.87%	15,236
Feb 6, 2026	127.27	130.06	127.27	129.77	129.77	3.71%	12,493
Feb 5, 2026	124.49	126.42	124.49	125.13	125.13	-0.24%	24,087
Feb 4, 2026	126.96	127.20	123.97	125.43	125.43	-0.59%	24,393
Feb 3, 2026	127.29	127.29	124.59	126.17	126.17	-0.27%	14,056
Feb 2, 2026	124.50	126.84	124.50	126.51	126.51	1.05%	44,409
Jan 30, 2026	126.43	127.17	124.47	125.19	125.19	-1.18%	13,141
Jan 29, 2026	127.84	127.84	125.33	126.68	126.68	-0.94%	35,297
Jan 28, 2026	128.24	128.24	127.39	127.88	127.88	-0.02%	17,492
Jan 27, 2026	128.05	128.07	127.45	127.91	127.91	0.19%	10,214
Jan 26, 2026	127.88	128.50	127.45	127.67	127.67	-0.03%	23,098
Jan 23, 2026	128.58	128.58	127.16	127.71	127.71	-0.99%	16,001
Jan 22, 2026	129.76	130.01	128.42	128.99	128.99	0.14%	25,718
Jan 21, 2026	127.90	129.32	127.38	128.81	128.81	1.45%	17,420
Jan 20, 2026	126.74	128.36	126.65	126.97	126.97	-0.96%	23,665
Jan 16, 2026	128.78	128.92	127.83	128.20	128.20	-0.52%	22,638
Jan 15, 2026	128.06	129.41	128.06	128.87	128.87	1.53%	64,970
Jan 14, 2026	127.00	127.19	126.10	126.93	126.93	0.09%	12,844
Jan 13, 2026	126.98	127.39	126.61	126.82	126.82	0.21%	8,818
Jan 12, 2026	125.06	126.67	125.02	126.55	126.55	0.48%	17,619
Jan 9, 2026	124.77	126.01	124.77	125.94	125.94	1.06%	25,132
Jan 8, 2026	125.27	125.40	124.12	124.62	124.62	-0.39%	11,754