IVOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	104.94	105.63	104.42	104.91	104.91	0.21%	135,064
Jun 26, 2025	103.77	104.75	103.76	104.69	104.69	1.03%	83,782
Jun 25, 2025	104.55	104.55	103.54	103.62	103.27	-0.79%	97,110
Jun 24, 2025	104.16	104.72	103.86	104.44	104.09	0.92%	357,809
Jun 23, 2025	102.40	103.58	101.62	103.49	103.14	0.86%	54,064
Jun 20, 2025	103.00	103.22	102.17	102.61	102.27	-0.04%	71,591
Jun 18, 2025	102.35	103.42	102.23	102.65	102.31	0.37%	85,804
Jun 17, 2025	102.49	102.96	102.20	102.27	101.93	-0.87%	43,850
Jun 16, 2025	102.87	103.68	102.68	103.17	102.83	1.15%	35,081
Jun 13, 2025	102.50	103.14	101.63	102.00	101.66	-1.53%	75,024
Jun 12, 2025	102.92	103.58	102.83	103.58	103.23	0.07%	50,830
Jun 11, 2025	104.33	104.36	103.22	103.51	103.16	-0.56%	69,976
Jun 10, 2025	104.01	104.40	103.70	104.09	103.74	0.35%	40,464
Jun 9, 2025	103.85	104.24	103.34	103.73	103.38	0.27%	58,455
Jun 6, 2025	103.39	103.60	103.00	103.45	103.10	1.04%	85,505
Jun 5, 2025	102.65	103.02	101.99	102.39	102.05	-0.19%	37,001
Jun 4, 2025	102.98	103.18	102.53	102.59	102.25	-0.18%	75,886
Jun 3, 2025	101.67	102.94	101.51	102.78	102.44	1.24%	50,486
Jun 2, 2025	101.58	101.62	100.14	101.52	101.18	-0.09%	58,886
May 30, 2025	101.71	101.98	100.98	101.61	101.27	-0.42%	39,484
May 29, 2025	102.61	102.61	101.20	102.04	101.70	0.24%	223,789
May 28, 2025	103.13	103.19	101.70	101.80	101.46	-1.29%	43,236
May 27, 2025	102.15	103.13	101.49	103.13	102.79	2.24%	62,076
May 23, 2025	99.59	101.15	99.59	100.87	100.53	-0.11%	48,846
May 22, 2025	100.96	101.59	100.46	100.98	100.64	-0.16%	198,242
May 21, 2025	102.99	103.10	101.14	101.14	100.80	-2.68%	42,393
May 20, 2025	103.99	104.44	103.63	103.92	103.57	-0.27%	199,617
May 19, 2025	103.23	104.30	103.23	104.20	103.85	-0.48%	62,123
May 16, 2025	103.74	104.70	103.44	104.70	104.35	1.10%	60,016
May 15, 2025	103.00	103.56	102.66	103.56	103.21	0.27%	41,829
May 14, 2025	103.55	103.72	103.11	103.28	102.94	-0.28%	37,233
May 13, 2025	103.64	104.00	103.51	103.57	103.22	0.30%	61,879
May 12, 2025	103.13	103.68	102.49	103.26	102.92	3.53%	88,529
May 9, 2025	100.10	100.24	99.43	99.74	99.41	-0.12%	60,399
May 8, 2025	99.45	100.68	99.15	99.86	99.53	1.24%	63,397
May 7, 2025	98.66	99.11	98.02	98.64	98.31	0.38%	53,736
May 6, 2025	98.12	99.04	97.94	98.27	97.94	-0.80%	117,242
May 5, 2025	98.58	99.70	98.50	99.06	98.73	-0.16%	80,986
May 2, 2025	98.36	99.46	98.23	99.22	98.89	2.37%	87,763
May 1, 2025	96.78	97.94	96.23	96.92	96.60	0.62%	198,119
Apr 30, 2025	95.34	96.63	94.27	96.32	96.00	-0.35%	143,601
Apr 29, 2025	95.99	97.11	95.68	96.66	96.34	0.57%	451,961
Apr 28, 2025	95.93	96.60	95.23	96.11	95.79	0.33%	76,559
Apr 25, 2025	95.52	96.07	95.19	95.79	95.47	-0.42%	81,213
Apr 24, 2025	94.52	96.31	94.14	96.19	95.87	2.10%	63,028
Apr 23, 2025	95.51	97.00	93.95	94.21	93.90	1.31%	104,368
Apr 22, 2025	91.81	93.28	91.74	92.99	92.68	2.46%	95,083
Apr 21, 2025	92.14	92.19	89.81	90.76	90.46	-2.20%	161,551
Apr 17, 2025	92.46	93.41	92.20	92.80	92.49	0.87%	91,680
Apr 16, 2025	92.66	93.28	91.08	92.00	91.69	-1.15%	497,192