IVOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	109.42	110.03	109.10	109.90	109.90	0.61%	57,198
Oct 30, 2025	109.59	110.68	109.20	109.23	109.23	-1.08%	55,824
Oct 29, 2025	110.70	111.63	109.90	110.42	110.42	-0.60%	79,406
Oct 28, 2025	112.02	112.02	110.98	111.09	111.09	-0.88%	79,389
Oct 27, 2025	112.60	112.61	111.77	112.08	112.08	0.38%	85,585
Oct 24, 2025	112.19	112.26	111.66	111.66	111.66	0.60%	72,290
Oct 23, 2025	109.94	111.22	109.94	110.99	110.99	1.31%	61,444
Oct 22, 2025	110.80	110.90	109.08	109.56	109.56	-1.14%	75,171
Oct 21, 2025	110.40	111.17	110.00	110.82	110.82	0.41%	52,837
Oct 20, 2025	109.95	110.55	109.84	110.37	110.37	1.15%	50,778
Oct 17, 2025	108.68	109.23	108.33	109.11	109.11	0.27%	53,820
Oct 16, 2025	110.44	110.44	108.43	108.82	108.82	-1.23%	83,765
Oct 15, 2025	110.83	111.33	109.33	110.17	110.17	0.09%	66,985
Oct 14, 2025	107.96	110.64	107.96	110.07	110.07	0.94%	80,141
Oct 13, 2025	108.43	109.42	108.22	109.04	109.04	1.94%	54,401
Oct 10, 2025	110.30	110.49	106.94	106.97	106.97	-2.86%	92,538
Oct 9, 2025	111.23	111.53	109.88	110.12	110.12	-1.04%	55,746
Oct 8, 2025	110.77	111.47	110.27	111.28	111.28	0.95%	53,909
Oct 7, 2025	111.71	111.71	109.87	110.23	110.23	-1.10%	62,632
Oct 6, 2025	111.90	111.95	111.16	111.46	111.46	0.20%	105,157
Oct 3, 2025	111.33	111.93	111.10	111.24	111.24	0.30%	46,436
Oct 2, 2025	110.80	111.04	110.07	110.91	110.91	0.15%	63,800
Oct 1, 2025	110.01	110.87	110.01	110.74	110.74	0.33%	48,796
Sep 30, 2025	110.21	110.52	109.43	110.38	110.38	0.08%	81,581
Sep 29, 2025	111.11	111.11	110.00	110.29	110.29	-0.23%	49,994
Sep 26, 2025	109.69	110.67	109.69	110.54	110.54	0.99%	63,845
Sep 25, 2025	109.24	109.53	108.84	109.46	109.46	-0.55%	36,680
Sep 24, 2025	111.20	111.28	110.07	110.07	110.07	-1.11%	46,243
Sep 23, 2025	111.59	112.41	111.16	111.30	110.91	-	71,482
Sep 22, 2025	111.14	111.53	110.74	111.30	110.91	-0.07%	38,920
Sep 19, 2025	112.29	112.42	111.19	111.38	110.99	-0.80%	41,320
Sep 18, 2025	111.57	112.44	111.18	112.28	111.89	1.16%	61,660
Sep 17, 2025	111.33	112.25	110.09	110.99	110.60	-0.04%	60,316
Sep 16, 2025	111.42	111.47	110.44	111.03	110.64	-0.23%	46,513
Sep 15, 2025	111.74	112.07	111.24	111.29	110.90	-0.01%	48,842
Sep 12, 2025	112.29	112.33	111.30	111.30	110.91	-1.10%	60,147
Sep 11, 2025	111.07	112.59	111.05	112.54	112.15	1.67%	82,935
Sep 10, 2025	110.87	111.42	110.44	110.69	110.30	-0.10%	35,711
Sep 9, 2025	111.68	111.68	110.45	110.80	110.41	-0.91%	50,802
Sep 8, 2025	112.00	112.00	111.09	111.82	111.43	0.01%	37,358
Sep 5, 2025	111.78	112.64	110.88	111.81	111.42	0.50%	83,441
Sep 4, 2025	110.02	111.25	109.67	111.25	110.86	1.51%	52,696
Sep 3, 2025	109.65	110.31	109.06	109.60	109.22	-0.25%	167,529
Sep 2, 2025	109.18	109.87	108.93	109.87	109.49	-0.42%	112,631
Aug 29, 2025	111.00	111.07	109.94	110.33	109.95	-0.44%	100,020
Aug 28, 2025	111.00	111.00	110.27	110.82	110.43	0.05%	44,372
Aug 27, 2025	109.84	110.89	109.80	110.77	110.38	0.69%	52,700
Aug 26, 2025	109.92	110.28	109.78	110.01	109.63	0.50%	54,027
Aug 25, 2025	110.19	110.19	109.46	109.46	109.08	-0.79%	78,449
Aug 22, 2025	107.91	110.76	107.91	110.33	109.95	2.75%	49,039