IVOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2026	145.21	146.06	144.38	144.38	144.38	-1.31%	76,482
Jun 30, 2026	144.40	146.46	144.40	146.30	146.30	1.44%	25,123
Jun 29, 2026	144.08	144.52	142.92	144.23	144.23	0.47%	16,447
Jun 26, 2026	143.55	144.18	142.81	143.56	143.56	-0.66%	14,380
Jun 25, 2026	144.68	145.81	143.69	144.52	144.52	1.14%	22,999
Jun 24, 2026	142.68	144.21	142.41	142.89	142.89	0.10%	11,013
Jun 23, 2026	142.47	143.91	141.76	142.75	142.75	-1.58%	18,446
Jun 22, 2026	144.19	145.04	143.83	145.04	145.04	0.63%	29,536
Jun 18, 2026	143.98	144.13	143.13	144.13	144.13	1.61%	7,489
Jun 17, 2026	143.86	144.88	141.84	141.84	141.84	-1.21%	12,623
Jun 16, 2026	144.48	145.00	143.52	143.58	143.58	-0.24%	13,952
Jun 15, 2026	145.27	145.47	143.88	143.92	143.92	0.68%	26,463
Jun 12, 2026	142.98	143.61	142.83	142.95	142.95	0.51%	18,267
Jun 11, 2026	139.15	142.22	139.00	142.22	142.22	3.05%	22,751
Jun 10, 2026	139.62	141.26	137.80	138.01	138.01	-1.75%	5,539
Jun 9, 2026	140.71	142.26	136.92	140.47	140.47	0.40%	15,825
Jun 8, 2026	141.30	141.30	139.52	139.91	139.91	-0.04%	26,527
Jun 5, 2026	142.18	142.42	139.31	139.96	139.96	-2.64%	20,080
Jun 4, 2026	142.96	144.10	142.36	143.76	143.76	0.29%	15,577
Jun 3, 2026	142.62	143.52	141.88	143.34	143.34	0.27%	49,473
Jun 2, 2026	141.75	142.95	141.75	142.95	142.95	0.64%	25,247
Jun 1, 2026	140.82	142.38	140.34	142.04	142.04	0.28%	23,942
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