IVOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	141.72	141.72	140.85	141.64	-	-	486
May 29, 2026	141.57	142.05	141.15	141.64	141.64	0.33%	21,328
May 28, 2026	140.29	141.64	139.91	141.18	141.18	-	15,028
May 27, 2026	142.03	142.03	140.65	141.17	141.17	-0.52%	11,195
May 26, 2026	140.83	141.91	139.98	141.91	141.91	1.95%	33,536
May 22, 2026	138.67	139.20	137.94	139.20	139.20	0.99%	13,266
May 21, 2026	136.81	138.33	136.18	137.83	137.83	0.37%	21,770
May 20, 2026	135.82	137.65	134.79	137.32	137.32	1.73%	29,488
May 19, 2026	135.36	135.87	134.05	134.98	134.98	-0.90%	30,242
May 18, 2026	137.76	137.76	135.73	136.20	136.20	-0.83%	30,745
May 15, 2026	138.10	138.10	136.77	137.34	137.34	-1.87%	32,504
May 14, 2026	139.94	140.12	139.13	139.96	139.96	0.47%	32,433
May 13, 2026	139.52	139.52	137.89	139.31	139.31	0.18%	16,988
May 12, 2026	139.59	139.59	137.44	139.06	139.06	-0.84%	17,002
May 11, 2026	139.89	140.69	139.89	140.25	140.25	0.30%	36,678
May 8, 2026	140.70	140.70	139.53	139.83	139.83	0.58%	19,317
May 7, 2026	142.15	142.15	139.00	139.02	139.02	-1.46%	19,672
May 6, 2026	139.51	141.08	139.29	141.08	141.08	2.84%	20,210
May 5, 2026	136.33	137.59	136.31	137.18	137.18	1.40%	94,749
May 4, 2026	135.31	136.32	134.73	135.29	135.29	-0.10%	18,588
May 1, 2026	135.88	136.14	135.28	135.42	135.42	0.37%	108,618
Apr 30, 2026	133.26	135.04	133.26	134.92	134.92	1.73%	24,069
Apr 29, 2026	133.77	133.77	132.15	132.62	132.62	-0.82%	20,494
Apr 28, 2026	135.12	135.29	133.29	133.72	133.72	-1.73%	32,186
Apr 27, 2026	136.23	136.43	135.59	136.07	136.07	-0.10%	22,937
Apr 24, 2026	136.19	136.70	135.48	136.20	136.20	0.55%	25,736
Apr 23, 2026	135.50	136.24	133.80	135.45	135.45	-0.02%	23,986
Apr 22, 2026	137.61	137.61	135.29	135.48	135.48	-0.52%	51,876
Apr 21, 2026	137.71	138.75	135.95	136.19	136.19	-0.82%	18,665
Apr 20, 2026	136.25	137.31	136.25	137.31	137.31	0.51%	24,642
Apr 17, 2026	135.36	137.25	135.36	136.61	136.61	2.31%	20,182
Apr 16, 2026	133.91	134.44	133.16	133.52	133.52	-	20,073
Apr 15, 2026	133.93	133.97	133.05	133.53	133.53	-0.05%	24,554
Apr 14, 2026	133.44	134.12	133.14	133.59	133.59	0.62%	21,270
Apr 13, 2026	130.30	132.95	130.30	132.77	132.77	1.49%	24,553
Apr 10, 2026	131.39	131.52	130.73	130.82	130.82	-0.38%	31,649
Apr 9, 2026	130.74	131.90	130.39	131.32	131.32	-0.04%	46,635
Apr 8, 2026	131.55	132.38	130.86	131.37	131.37	3.59%	37,210
Apr 7, 2026	126.78	127.29	126.34	126.82	126.82	-0.21%	132,783
Apr 6, 2026	126.86	127.14	125.87	127.09	127.09	0.41%	27,411
Apr 2, 2026	124.31	127.69	124.12	126.57	126.57	0.04%	32,791
Apr 1, 2026	126.22	127.64	126.22	126.53	126.53	1.20%	77,814
Mar 31, 2026	122.05	125.60	122.05	125.03	125.03	3.41%	24,863
Mar 30, 2026	124.06	124.06	120.31	120.91	120.91	-1.22%	63,684
Mar 27, 2026	123.80	124.13	122.29	122.41	122.41	-1.82%	28,107
Mar 26, 2026	126.24	127.04	124.68	124.68	124.68	-2.09%	11,573
Mar 25, 2026	127.67	127.82	126.67	127.35	127.35	1.05%	44,958
Mar 24, 2026	124.08	126.65	123.93	126.02	126.02	0.45%	16,973
Mar 23, 2026	124.97	127.00	124.97	125.46	125.46	2.12%	27,624
Mar 20, 2026	125.69	125.79	121.85	122.85	122.85	-2.62%	67,496