IVOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	135.52	137.10	135.13	136.92	136.92	0.85%	16,099
Oct 14, 2026	137.07	137.22	135.41	135.76	135.76	-1.78%	6,275
Oct 13, 2026	138.24	138.53	137.22	138.23	138.23	-0.30%	11,392
Oct 12, 2026	139.50	139.81	138.64	138.64	138.64	-0.84%	24,577
Oct 9, 2026	138.76	140.19	138.37	139.81	139.81	1.05%	17,025
Oct 8, 2026	137.72	138.64	137.58	138.36	138.36	-0.21%	27,406
Oct 7, 2026	139.57	139.57	138.15	138.65	138.65	-1.67%	12,504
Oct 6, 2026	141.11	141.82	140.73	141.00	141.00	0.50%	14,756
Oct 5, 2026	139.45	140.98	138.75	140.30	140.30	0.67%	17,914
Oct 2, 2026	139.33	140.18	139.33	139.37	139.37	0.82%	18,211
Oct 1, 2026	136.90	138.77	136.61	138.23	138.23	1.18%	15,419
Sep 30, 2026	137.36	137.53	136.62	136.62	136.62	-0.33%	16,392
Sep 29, 2026	137.59	137.59	136.17	137.08	137.08	-0.03%	27,958
Sep 28, 2026	136.69	137.35	136.02	137.11	137.11	-0.67%	21,040
Sep 25, 2026	138.53	138.53	137.20	138.03	138.03	0.10%	16,586
Sep 24, 2026	137.52	138.13	136.88	137.90	137.90	-0.26%	832,174
Sep 23, 2026	138.74	138.97	137.94	138.25	138.25	-0.42%	21,811
Sep 22, 2026	138.91	139.29	138.26	138.84	138.84	0.47%	16,935
Sep 21, 2026	138.04	138.51	137.06	138.19	138.19	0.79%	21,010
Sep 18, 2026	137.54	137.73	136.43	137.11	137.11	-0.09%	21,501
Sep 17, 2026	138.23	138.23	137.14	137.23	137.23	0.94%	79,442
Sep 16, 2026	136.86	137.67	135.00	135.95	135.95	-0.26%	16,452
Sep 15, 2026	136.98	136.98	136.00	136.31	136.31	-0.59%	25,752
Sep 14, 2026	137.72	137.72	136.84	137.12	137.12	-1.30%	27,390
Sep 11, 2026	138.54	139.13	138.41	138.92	138.92	0.91%	12,634
Sep 10, 2026	138.38	138.91	137.55	137.67	137.67	-1.13%	13,631
Sep 9, 2026	140.69	140.69	139.22	139.25	139.25	-0.98%	16,189
Sep 8, 2026	141.29	141.47	140.61	140.62	140.62	-0.55%	14,849
Sep 4, 2026	140.32	141.49	140.32	141.40	141.40	0.23%	9,839
Sep 3, 2026	140.62	141.14	139.73	141.08	141.08	1.06%	12,290
Sep 2, 2026	139.46	139.89	139.06	139.60	139.60	0.41%	15,807
Sep 1, 2026	139.69	140.02	138.97	139.03	139.03	-1.38%	17,386
Aug 31, 2026	141.05	141.18	140.39	140.98	140.98	-0.46%	20,520
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%	14,034
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%	12,971
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%	15,233
Aug 19, 2026	146.89	146.89	144.43	144.69	144.69	-0.57%	15,133
Aug 18, 2026	147.03	147.03	145.40	145.52	145.52	-1.87%	16,053
Aug 17, 2026	148.32	148.72	148.05	148.30	148.30	-0.05%	17,703
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%	25,238
Aug 7, 2026	145.65	146.45	145.50	146.25	146.25	1.85%	12,265
Aug 6, 2026	143.89	145.11	143.14	143.59	143.59	0.02%	20,228