IVOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	112.94	112.94	111.77	111.80	111.80	-1.06%	49,615
Dec 30, 2025	113.55	113.55	112.92	113.00	113.00	-0.33%	114,207
Dec 29, 2025	113.71	114.04	113.08	113.37	113.37	-0.61%	105,803
Dec 26, 2025	114.11	114.11	113.65	114.07	114.07	0.11%	58,040
Dec 24, 2025	113.82	114.29	113.70	113.94	113.94	0.06%	53,039
Dec 23, 2025	113.87	114.28	113.56	113.87	113.87	-0.29%	71,928
Dec 22, 2025	113.80	114.47	113.75	114.20	114.20	0.48%	94,078
Dec 19, 2025	113.04	113.81	113.00	113.66	113.23	0.82%	56,059
Dec 18, 2025	113.25	113.70	112.50	112.73	112.31	0.45%	34,720
Dec 17, 2025	113.03	113.69	112.07	112.22	111.80	-0.42%	71,659
Dec 16, 2025	113.40	113.58	112.18	112.69	112.27	-0.64%	38,087
Dec 15, 2025	114.31	114.32	113.15	113.42	112.99	-0.20%	91,832
Dec 12, 2025	115.32	115.34	113.35	113.65	113.22	-1.33%	45,066
Dec 11, 2025	113.91	115.27	113.90	115.18	114.75	1.03%	106,539
Dec 10, 2025	111.97	114.31	111.97	114.01	113.58	1.89%	57,333
Dec 9, 2025	111.69	112.81	111.69	111.89	111.47	-0.07%	55,441
Dec 8, 2025	112.74	112.74	111.85	111.97	111.55	-0.55%	69,594
Dec 5, 2025	112.63	113.16	112.34	112.59	112.17	0.08%	72,222
Dec 4, 2025	111.86	112.83	111.86	112.50	112.07	0.45%	46,177
Dec 3, 2025	111.10	112.08	111.08	111.99	111.57	0.74%	45,931
Dec 2, 2025	112.12	112.12	111.16	111.17	110.75	-0.41%	66,298
Dec 1, 2025	111.21	112.39	111.21	111.63	111.21	-0.56%	46,069
Nov 28, 2025	111.92	112.32	111.63	112.26	111.84	0.55%	32,550
Nov 26, 2025	111.04	112.38	110.96	111.65	111.23	0.59%	47,205
Nov 25, 2025	108.96	111.07	108.96	110.99	110.57	1.86%	51,216
Nov 24, 2025	108.09	109.24	107.91	108.96	108.55	0.97%	73,242
Nov 21, 2025	105.78	108.46	105.70	107.91	107.50	2.40%	67,770
Nov 20, 2025	108.39	108.77	105.29	105.38	104.98	-1.53%	90,340
Nov 19, 2025	106.98	107.56	106.56	107.02	106.62	0.10%	62,023
Nov 18, 2025	106.09	107.39	105.88	106.91	106.51	0.33%	259,206
Nov 17, 2025	108.36	108.61	106.24	106.56	106.16	-1.88%	68,075
Nov 14, 2025	107.58	109.20	107.58	108.60	108.19	-0.17%	60,326
Nov 13, 2025	110.43	110.74	108.56	108.79	108.38	-1.88%	106,466
Nov 12, 2025	110.80	111.49	110.80	110.88	110.46	0.34%	56,947
Nov 11, 2025	110.34	110.85	110.10	110.50	110.09	0.01%	30,157
Nov 10, 2025	110.78	110.88	109.60	110.49	110.07	0.64%	60,933
Nov 7, 2025	107.81	109.79	107.81	109.79	109.38	1.10%	58,841
Nov 6, 2025	109.69	109.96	108.21	108.60	108.19	-0.93%	101,240
Nov 5, 2025	109.06	110.29	109.05	109.62	109.21	0.67%	40,359
Nov 4, 2025	108.38	109.24	108.38	108.89	108.48	-0.84%	58,613
Nov 3, 2025	109.78	109.81	108.51	109.81	109.40	-0.08%	60,665
Oct 31, 2025	109.42	110.03	109.10	109.90	109.49	0.61%	57,198
Oct 30, 2025	109.59	110.68	109.20	109.23	108.82	-1.08%	55,824
Oct 29, 2025	110.70	111.63	109.90	110.42	110.00	-0.60%	79,406
Oct 28, 2025	112.02	112.02	110.98	111.09	110.67	-0.88%	79,389
Oct 27, 2025	112.60	112.61	111.77	112.08	111.66	0.38%	85,585
Oct 24, 2025	112.19	112.26	111.66	111.66	111.24	0.60%	72,290
Oct 23, 2025	109.94	111.22	109.94	110.99	110.57	1.31%	61,444
Oct 22, 2025	110.80	110.90	109.08	109.56	109.15	-1.14%	75,171
Oct 21, 2025	110.40	111.17	110.00	110.82	110.40	0.41%	52,837