IVOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2025	105.17	106.36	105.13	105.44	105.44	-1.03%	17,390
May 5, 2025	105.63	107.00	105.63	106.54	106.54	0.12%	15,752
May 2, 2025	105.00	106.72	105.00	106.41	106.41	2.74%	17,153
May 1, 2025	103.60	104.74	103.43	103.57	103.57	0.64%	32,995
Apr 30, 2025	101.24	103.13	100.92	102.91	102.91	-0.25%	16,094
Apr 29, 2025	102.13	103.45	101.76	103.17	103.17	0.98%	12,955
Apr 28, 2025	102.26	102.84	101.09	102.17	102.17	0.33%	56,440
Apr 25, 2025	101.63	102.17	101.35	101.83	101.83	-0.37%	24,748
Apr 24, 2025	100.40	102.45	100.40	102.21	102.21	2.02%	15,494
Apr 23, 2025	101.24	102.91	99.75	100.19	100.19	2.07%	23,150
Apr 22, 2025	97.09	98.36	96.85	98.16	98.16	2.21%	28,657
Apr 21, 2025	97.42	97.50	94.95	96.04	96.04	-2.41%	20,532
Apr 17, 2025	98.25	99.02	97.73	98.41	98.41	0.57%	32,485
Apr 16, 2025	98.42	98.90	96.52	97.85	97.85	-1.43%	24,403
Apr 15, 2025	99.26	100.10	98.99	99.27	99.27	0.20%	25,659