IVOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	138.54	139.13	138.41	138.92	138.92	0.91%	12,632
Sep 10, 2026	138.38	138.91	137.55	137.67	137.67	-1.13%	13,629
Sep 9, 2026	140.69	140.69	139.22	139.25	139.25	-0.98%	16,188
Sep 8, 2026	141.29	141.47	140.61	140.62	140.62	-0.55%	14,847
Sep 4, 2026	140.32	141.49	140.32	141.40	141.40	0.23%	9,837
Sep 3, 2026	140.62	141.14	139.73	141.08	141.08	1.06%	12,278
Sep 2, 2026	139.46	139.89	139.06	139.60	139.60	0.41%	15,805
Sep 1, 2026	139.69	140.02	138.97	139.03	139.03	-1.38%	17,376
Aug 31, 2026	141.05	141.18	140.39	140.98	140.98	-0.46%	20,519
Aug 28, 2026	143.83	143.83	141.63	141.63	141.63	-1.78%	13,605
Aug 27, 2026	144.51	144.69	143.63	144.20	144.20	0.26%	14,033
Aug 26, 2026	142.38	143.94	142.38	143.83	143.83	0.89%	12,636
Aug 25, 2026	143.38	143.41	142.17	142.57	142.57	0.13%	12,945
Aug 24, 2026	143.21	143.24	141.82	142.38	142.38	-1.07%	58,452
Aug 21, 2026	144.45	144.45	143.17	143.92	143.92	0.37%	14,589
Aug 20, 2026	143.83	144.42	143.17	143.38	143.38	-0.90%	15,232
Aug 19, 2026	146.89	146.89	144.43	144.69	144.69	-0.57%	15,132
Aug 18, 2026	147.03	147.03	145.40	145.52	145.52	-1.87%	16,052
Aug 17, 2026	148.32	148.72	148.05	148.30	148.30	-0.05%	17,702
Aug 14, 2026	147.74	148.37	147.67	148.37	148.37	0.44%	9,889
Aug 13, 2026	147.65	148.02	147.03	147.72	147.72	0.27%	22,084
Aug 12, 2026	147.63	147.71	146.69	147.32	147.32	0.78%	80,082
Aug 11, 2026	146.15	147.04	146.13	146.18	146.18	0.23%	10,162
Aug 10, 2026	146.17	146.73	145.78	145.85	145.85	-0.28%	25,237
Aug 7, 2026	145.65	146.45	145.50	146.25	146.25	1.85%	12,264
Aug 6, 2026	143.89	145.11	143.14	143.59	143.59	0.02%	20,228
Aug 5, 2026	144.95	145.88	143.56	143.56	143.56	-0.51%	10,373
Aug 4, 2026	142.18	144.65	142.18	144.29	144.29	2.14%	123,237
Aug 3, 2026	139.28	141.30	139.28	141.26	141.26	1.42%	30,120
Jul 31, 2026	140.45	140.54	138.22	139.28	139.28	-0.07%	17,886
Jul 30, 2026	138.79	139.38	137.41	139.38	139.38	1.35%	13,934
Jul 29, 2026	140.03	140.43	137.34	137.52	137.52	-2.16%	15,725
Jul 28, 2026	141.01	141.01	139.27	140.55	140.55	-0.66%	12,482
Jul 27, 2026	142.51	142.51	140.15	141.48	141.48	0.38%	10,750
Jul 24, 2026	141.60	142.18	140.91	140.94	140.94	0.07%	8,487
Jul 23, 2026	139.81	141.26	139.81	140.84	140.84	-0.10%	31,474
Jul 22, 2026	140.94	141.81	140.94	140.98	140.98	-0.29%	19,683
Jul 21, 2026	140.54	141.44	140.09	141.40	141.40	1.47%	13,976
Jul 20, 2026	140.60	141.19	139.35	139.35	139.35	-0.54%	11,937
Jul 17, 2026	139.15	140.76	138.70	140.10	140.10	-0.48%	51,514
Jul 16, 2026	140.41	141.71	140.33	140.77	140.77	-0.40%	43,785
Jul 15, 2026	142.18	142.18	140.31	141.34	141.34	-0.14%	20,075
Jul 14, 2026	141.70	142.25	141.12	141.54	141.54	0.68%	15,701
Jul 13, 2026	141.18	141.90	140.43	140.59	140.59	-1.05%	15,707
Jul 10, 2026	143.38	143.38	141.48	142.08	142.08	-0.53%	23,452
Jul 9, 2026	142.34	143.81	142.18	142.84	142.84	1.39%	14,049
Jul 8, 2026	140.62	140.99	139.19	140.87	140.87	-0.62%	22,654
Jul 7, 2026	143.95	143.95	140.99	141.75	141.75	-1.65%	19,141
Jul 6, 2026	143.87	144.82	143.87	144.13	144.13	0.49%	14,447
Jul 2, 2026	145.55	146.38	142.03	143.43	143.43	-0.66%	25,011