IVOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	103.13	103.19	101.70	101.80	101.80	-1.29%	43,236
May 27, 2025	102.15	103.13	101.49	103.13	103.13	2.24%	62,076
May 23, 2025	99.59	101.15	99.59	100.87	100.87	-0.11%	48,846
May 22, 2025	100.96	101.59	100.46	100.98	100.98	-0.16%	198,242
May 21, 2025	102.99	103.10	101.14	101.14	101.14	-2.68%	42,393
May 20, 2025	103.99	104.44	103.63	103.92	103.92	-0.27%	199,617
May 19, 2025	103.23	104.30	103.23	104.20	104.20	-0.48%	62,123
May 16, 2025	103.74	104.70	103.44	104.70	104.70	1.10%	60,016
May 15, 2025	103.00	103.56	102.66	103.56	103.56	0.27%	41,829
May 14, 2025	103.55	103.72	103.11	103.28	103.28	-0.28%	37,233
May 13, 2025	103.64	104.00	103.51	103.57	103.57	0.30%	61,879
May 12, 2025	103.13	103.68	102.49	103.26	103.26	3.53%	88,529
May 9, 2025	100.10	100.24	99.43	99.74	99.74	-0.12%	60,399
May 8, 2025	99.45	100.68	99.15	99.86	99.86	1.24%	63,397
May 7, 2025	98.66	99.11	98.02	98.64	98.64	0.38%	53,736
May 6, 2025	98.12	99.04	97.94	98.27	98.27	-0.80%	117,242
May 5, 2025	98.58	99.70	98.50	99.06	99.06	-0.16%	80,986
May 2, 2025	98.36	99.46	98.23	99.22	99.22	2.37%	87,763
May 1, 2025	96.78	97.94	96.23	96.92	96.92	0.62%	198,119
Apr 30, 2025	95.34	96.63	94.27	96.32	96.32	-0.35%	143,601
Apr 29, 2025	95.99	97.11	95.68	96.66	96.66	0.57%	451,961
Apr 28, 2025	95.93	96.60	95.23	96.11	96.11	0.33%	76,559
Apr 25, 2025	95.52	96.07	95.19	95.79	95.79	-0.42%	81,213
Apr 24, 2025	94.52	96.31	94.14	96.19	96.19	2.10%	63,028
Apr 23, 2025	95.51	97.00	93.95	94.21	94.21	1.31%	104,368
Apr 22, 2025	91.81	93.28	91.74	92.99	92.99	2.46%	95,083
Apr 21, 2025	92.14	92.19	89.81	90.76	90.76	-2.20%	161,551
Apr 17, 2025	92.46	93.41	92.20	92.80	92.80	0.87%	91,680
Apr 16, 2025	92.66	93.28	91.08	92.00	92.00	-1.15%	497,192
Apr 15, 2025	93.24	94.22	92.90	93.07	93.07	-0.17%	168,349
Apr 14, 2025	93.60	93.64	91.85	93.23	93.23	1.23%	553,074
Apr 11, 2025	90.75	92.26	89.21	92.10	92.10	1.34%	182,389
Apr 10, 2025	92.16	92.60	88.76	90.88	90.88	-4.17%	191,845
Apr 9, 2025	85.97	95.30	85.46	94.83	94.83	9.53%	337,782
Apr 8, 2025	91.85	91.85	85.55	86.58	86.58	-2.06%	953,579
Apr 7, 2025	86.22	92.20	84.85	88.40	88.40	-1.28%	513,751
Apr 4, 2025	90.76	91.34	87.85	89.55	89.55	-4.83%	708,909
Apr 3, 2025	96.70	96.92	94.04	94.09	94.09	-6.72%	460,630
Apr 2, 2025	98.21	101.02	98.10	100.87	100.87	1.62%	86,920
Apr 1, 2025	98.59	99.61	97.72	99.26	99.26	0.57%	73,823
Mar 31, 2025	97.29	99.24	96.70	98.70	98.70	0.15%	106,285
Mar 28, 2025	100.16	100.28	98.07	98.55	98.55	-1.82%	87,556
Mar 27, 2025	100.81	101.20	99.98	100.38	100.38	-0.72%	85,306
Mar 26, 2025	102.02	102.44	100.85	101.11	101.11	-0.64%	125,037
Mar 25, 2025	102.12	102.26	101.20	101.76	101.76	-0.55%	92,802
Mar 24, 2025	101.14	102.46	101.08	102.32	101.97	2.48%	198,967
Mar 21, 2025	99.59	100.10	98.92	99.84	99.50	-0.64%	140,414
Mar 20, 2025	100.48	101.50	100.37	100.48	100.14	-0.65%	63,087
Mar 19, 2025	99.93	101.67	99.93	101.14	100.80	1.25%	85,180
Mar 18, 2025	100.41	100.41	99.61	99.89	99.55	-0.81%	86,895