IVOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	111.88	113.29	111.88	113.17	113.17	1.61%	81,707
Nov 21, 2024	110.03	111.60	109.74	111.38	111.38	1.61%	73,836
Nov 20, 2024	109.03	109.62	108.74	109.62	109.62	0.60%	61,054
Nov 19, 2024	107.99	109.10	107.78	108.97	108.97	0.03%	384,988
Nov 18, 2024	108.85	109.24	108.58	108.94	108.94	0.29%	59,584
Nov 15, 2024	109.78	109.78	108.39	108.62	108.62	-1.15%	75,283
Nov 14, 2024	111.22	111.31	109.62	109.88	109.88	-0.91%	56,889
Nov 13, 2024	111.94	112.01	110.81	110.89	110.89	-0.49%	62,224
Nov 12, 2024	112.29	112.74	111.28	111.44	111.44	-1.04%	59,574
Nov 11, 2024	112.49	113.01	112.40	112.61	112.61	0.90%	69,564
Nov 8, 2024	111.16	111.81	110.98	111.61	111.61	0.48%	42,938
Nov 7, 2024	111.36	111.73	110.85	111.08	111.08	-0.15%	113,733
Nov 6, 2024	110.79	111.39	109.72	111.25	111.25	4.12%	117,236
Nov 5, 2024	105.02	106.86	104.99	106.85	106.85	1.42%	47,588
Nov 4, 2024	104.96	106.09	104.93	105.35	105.35	0.28%	42,267
Nov 1, 2024	105.46	105.88	104.92	105.06	105.06	0.23%	71,062
Oct 31, 2024	106.11	106.21	104.82	104.82	104.82	-1.26%	32,182
Oct 30, 2024	106.08	107.40	106.08	106.16	106.16	-0.19%	37,851
Oct 29, 2024	105.74	106.37	105.34	106.36	106.36	0.06%	43,177
Oct 28, 2024	105.79	106.46	105.57	106.30	106.30	1.09%	35,036
Oct 25, 2024	106.28	106.28	105.03	105.15	105.15	-0.62%	35,001
Oct 24, 2024	106.10	106.10	105.40	105.81	105.81	0.21%	40,548
Oct 23, 2024	105.84	106.20	105.01	105.59	105.59	-0.61%	50,168
Oct 22, 2024	106.66	106.66	105.96	106.24	106.24	-0.66%	51,135
Oct 21, 2024	108.06	108.12	106.85	106.95	106.95	-1.15%	33,415
Oct 18, 2024	108.35	108.41	107.93	108.19	108.19	-0.03%	41,263
Oct 17, 2024	108.42	108.42	107.90	108.22	108.22	0.13%	56,920
Oct 16, 2024	107.76	108.36	107.52	108.08	108.08	0.91%	53,030
Oct 15, 2024	107.28	108.28	107.07	107.11	107.11	-0.23%	34,507
Oct 14, 2024	106.82	107.46	106.37	107.36	107.36	0.56%	58,758
Oct 11, 2024	105.12	106.77	105.12	106.76	106.76	1.69%	61,849
Oct 10, 2024	104.96	105.12	104.44	104.99	104.99	-0.46%	66,643
Oct 9, 2024	104.87	105.83	104.59	105.47	105.47	0.69%	62,380
Oct 8, 2024	104.77	105.12	104.37	104.75	104.75	-0.06%	39,999
Oct 7, 2024	105.25	105.25	104.18	104.81	104.81	-0.66%	58,108
Oct 4, 2024	105.65	105.68	104.82	105.51	105.51	0.93%	46,167
Oct 3, 2024	104.40	104.64	103.70	104.54	104.54	-0.26%	62,978
Oct 2, 2024	104.46	105.05	104.46	104.81	104.81	0.10%	41,592
Oct 1, 2024	105.53	105.53	103.96	104.71	104.71	-0.87%	86,148
Sep 30, 2024	105.20	105.69	104.65	105.63	105.63	0.20%	54,379
Sep 27, 2024	105.90	106.32	105.14	105.42	105.42	-0.25%	54,596
Sep 26, 2024	105.85	106.30	105.42	105.68	105.32	0.84%	45,061
Sep 25, 2024	105.88	105.94	104.65	104.80	104.44	-0.99%	83,259
Sep 24, 2024	106.19	106.39	105.68	105.85	105.49	-0.05%	32,657
Sep 23, 2024	105.73	106.03	105.33	105.90	105.54	0.57%	38,366
Sep 20, 2024	105.85	105.85	104.99	105.30	104.94	-0.75%	64,093
Sep 19, 2024	106.17	106.31	105.25	106.10	105.74	1.81%	51,501
Sep 18, 2024	104.38	105.96	103.91	104.21	103.86	-0.04%	46,607
Sep 17, 2024	104.25	104.87	103.80	104.25	103.90	0.55%	34,767
Sep 16, 2024	103.14	103.73	103.01	103.68	103.33	0.68%	38,077
Sep 13, 2024	101.90	103.05	101.90	102.98	102.63	1.84%	48,629
Sep 12, 2024	100.39	101.35	100.01	101.12	100.78	0.77%	82,124
Sep 11, 2024	99.69	100.42	98.12	100.35	100.01	0.40%	64,364
Sep 10, 2024	100.26	100.26	99.12	99.95	99.61	-0.12%	70,723
Sep 9, 2024	100.03	100.78	99.81	100.07	99.73	0.36%	38,529
Sep 6, 2024	101.01	101.75	99.50	99.71	99.37	-1.31%	57,072
Sep 5, 2024	101.84	101.84	100.73	101.03	100.69	-0.64%	44,548
Sep 4, 2024	101.67	102.40	101.48	101.68	101.33	-0.38%	43,037
Sep 3, 2024	104.01	104.39	101.81	102.07	101.72	-2.57%	87,263
Aug 30, 2024	104.37	104.80	103.47	104.76	104.40	0.77%	30,563
Aug 29, 2024	104.30	104.85	103.85	103.96	103.61	0.29%	34,284
Aug 28, 2024	103.90	104.25	103.24	103.66	103.31	-0.54%	44,031
Aug 27, 2024	104.08	104.37	103.77	104.22	103.87	-0.37%	33,249
Aug 26, 2024	105.38	105.63	104.52	104.61	104.25	-0.26%	40,115
Aug 23, 2024	103.40	105.16	103.30	104.88	104.52	2.08%	26,917
Aug 22, 2024	103.40	103.56	102.54	102.74	102.39	-0.59%	24,300
Aug 21, 2024	102.59	103.37	102.32	103.35	103.00	1.27%	37,515
Aug 20, 2024	102.96	102.96	101.92	102.05	101.70	-0.89%	35,462
Aug 19, 2024	102.18	102.97	102.18	102.97	102.62	0.93%	26,491
Aug 16, 2024	101.57	102.28	101.57	102.02	101.67	0.04%	21,044
Aug 15, 2024	101.64	102.28	101.34	101.98	101.63	1.99%	200,492
Aug 14, 2024	100.41	100.51	99.63	99.99	99.65	-0.13%	65,645
Aug 13, 2024	99.34	100.18	98.90	100.12	99.78	1.36%	144,477
Aug 12, 2024	99.65	99.65	98.60	98.78	98.44	-0.58%	37,312
Aug 9, 2024	99.48	99.63	98.64	99.36	99.02	-0.04%	46,347
Aug 8, 2024	98.22	99.47	97.79	99.40	99.06	2.07%	42,511
Aug 7, 2024	99.50	99.75	97.23	97.38	97.05	-0.65%	40,925
Aug 6, 2024	97.31	99.25	96.64	98.02	97.69	1.00%	103,923
Aug 5, 2024	95.20	98.17	94.90	97.05	96.72	-2.65%	234,129
Aug 2, 2024	100.50	100.50	98.70	99.69	99.35	-2.86%	96,668
Aug 1, 2024	105.13	105.60	101.85	102.62	102.27	-2.19%	93,885
Jul 31, 2024	105.01	106.45	104.42	104.92	104.56	0.65%	71,668
Jul 30, 2024	104.09	104.76	103.70	104.24	103.89	0.38%	109,428
Jul 29, 2024	104.43	104.59	103.63	103.85	103.50	-0.23%	56,659
Jul 26, 2024	103.45	104.25	103.16	104.09	103.74	1.77%	78,445
Jul 25, 2024	101.75	103.88	101.61	102.28	101.93	0.81%	55,272
Jul 24, 2024	102.92	103.51	101.44	101.46	101.11	-1.96%	71,350
Jul 23, 2024	102.99	103.83	102.87	103.49	103.14	0.16%	55,677
Jul 22, 2024	102.57	103.36	101.62	103.32	102.97	1.30%	42,982
Jul 19, 2024	102.57	102.62	101.79	101.99	101.64	-0.68%	37,905
Jul 18, 2024	103.90	104.99	102.48	102.69	102.34	-1.21%	72,072
Jul 17, 2024	104.58	105.60	103.93	103.95	103.60	-1.44%	98,804
Jul 16, 2024	103.39	105.51	103.37	105.47	105.11	2.44%	276,594
Jul 15, 2024	102.77	103.59	102.33	102.96	102.61	0.74%	66,835
Jul 12, 2024	101.93	102.74	101.80	102.20	101.85	0.87%	47,468
Jul 11, 2024	100.07	101.45	99.87	101.32	100.98	2.54%	98,938
Jul 10, 2024	98.03	98.90	98.00	98.81	98.47	1.17%	56,406
Jul 9, 2024	98.25	98.32	97.67	97.67	97.34	-0.73%	59,043
Jul 8, 2024	98.49	99.08	98.19	98.39	98.06	0.47%	108,684
Jul 5, 2024	98.66	98.66	97.72	97.93	97.60	-0.80%	43,460