IVOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	109.91	109.99	109.40	109.60	109.60	0.44%	93,299
Jan 16, 2025	108.42	109.34	108.00	109.12	109.12	0.74%	149,653
Jan 15, 2025	109.21	109.21	108.04	108.32	108.32	1.38%	74,910
Jan 14, 2025	106.40	107.07	105.94	106.85	106.85	1.10%	100,131
Jan 13, 2025	104.19	105.69	103.95	105.69	105.69	0.79%	79,888
Jan 10, 2025	105.25	105.25	104.40	104.86	104.86	-1.41%	72,525
Jan 8, 2025	105.77	106.36	105.03	106.36	106.36	0.25%	54,742
Jan 7, 2025	107.19	107.31	105.56	106.09	106.09	-0.64%	104,104
Jan 6, 2025	107.35	107.93	106.65	106.77	106.77	0.23%	78,688
Jan 3, 2025	105.81	106.70	105.13	106.52	106.52	1.12%	95,270
Jan 2, 2025	106.34	106.61	104.94	105.34	105.34	-0.15%	86,087
Dec 31, 2024	105.79	106.23	105.24	105.50	105.50	0.15%	65,665
Dec 30, 2024	105.27	105.80	104.39	105.34	105.34	-0.69%	234,741
Dec 27, 2024	106.59	107.00	105.46	106.07	106.07	-0.95%	121,989
Dec 26, 2024	106.33	107.21	106.07	107.09	107.09	0.33%	68,219
Dec 24, 2024	106.09	106.74	105.69	106.74	106.74	0.84%	44,607
Dec 23, 2024	105.37	105.98	104.87	105.85	105.85	-0.13%	95,098
Dec 20, 2024	104.87	107.17	104.87	105.99	105.58	0.63%	72,955
Dec 19, 2024	106.54	107.06	105.27	105.33	104.92	-0.25%	125,855
Dec 18, 2024	110.16	110.16	105.36	105.59	105.18	-3.80%	111,464
Dec 17, 2024	110.65	110.95	109.47	109.76	109.34	-1.25%	70,693
Dec 16, 2024	111.16	111.78	110.79	111.15	110.72	-0.01%	81,641
Dec 13, 2024	111.87	111.87	110.73	111.16	110.73	-0.48%	51,977
Dec 12, 2024	112.17	112.43	111.63	111.70	111.27	-0.57%	45,835
Dec 11, 2024	112.40	112.61	111.94	112.34	111.91	0.61%	48,594
Dec 10, 2024	112.48	112.48	111.33	111.66	111.23	-0.61%	71,856
Dec 9, 2024	113.36	113.49	112.35	112.35	111.92	-0.51%	46,209
Dec 6, 2024	113.70	113.70	112.60	112.93	112.50	0.04%	61,418
Dec 5, 2024	113.77	113.84	112.78	112.89	112.46	-0.75%	46,386
Dec 4, 2024	113.72	113.90	113.17	113.74	113.30	0.26%	66,085
Dec 3, 2024	113.92	113.92	113.07	113.44	113.00	-0.33%	73,349
Dec 2, 2024	114.34	114.34	113.49	113.82	113.38	-0.27%	73,397
Nov 29, 2024	114.51	115.00	114.12	114.13	113.69	0.13%	34,519
Nov 27, 2024	114.88	115.36	113.90	113.98	113.54	-0.39%	75,853
Nov 26, 2024	114.69	114.69	113.78	114.43	113.99	-0.56%	57,225
Nov 25, 2024	114.22	115.71	114.22	115.08	114.64	1.69%	157,218
Nov 22, 2024	111.88	113.29	111.88	113.17	112.73	1.61%	81,707
Nov 21, 2024	110.03	111.60	109.74	111.38	110.95	1.61%	73,836
Nov 20, 2024	109.03	109.62	108.74	109.62	109.20	0.60%	61,054
Nov 19, 2024	107.99	109.10	107.78	108.97	108.55	0.03%	384,988
Nov 18, 2024	108.85	109.24	108.58	108.94	108.52	0.29%	59,584
Nov 15, 2024	109.78	109.78	108.39	108.62	108.20	-1.15%	75,283
Nov 14, 2024	111.22	111.31	109.62	109.88	109.46	-0.91%	56,889
Nov 13, 2024	111.94	112.01	110.81	110.89	110.46	-0.49%	62,224
Nov 12, 2024	112.29	112.74	111.28	111.44	111.01	-1.04%	59,574
Nov 11, 2024	112.49	113.01	112.40	112.61	112.18	0.90%	69,564
Nov 8, 2024	111.16	111.81	110.98	111.61	111.18	0.48%	42,938
Nov 7, 2024	111.36	111.73	110.85	111.08	110.65	-0.15%	113,733
Nov 6, 2024	110.79	111.39	109.72	111.25	110.82	4.12%	117,236
Nov 5, 2024	105.02	106.86	104.99	106.85	106.44	1.42%	47,588
Nov 4, 2024	104.96	106.09	104.93	105.35	104.94	0.28%	42,267
Nov 1, 2024	105.46	105.88	104.92	105.06	104.66	0.23%	71,062
Oct 31, 2024	106.11	106.21	104.82	104.82	104.42	-1.26%	32,182
Oct 30, 2024	106.08	107.40	106.08	106.16	105.75	-0.19%	37,851
Oct 29, 2024	105.74	106.37	105.34	106.36	105.95	0.06%	43,177
Oct 28, 2024	105.79	106.46	105.57	106.30	105.89	1.09%	35,036
Oct 25, 2024	106.28	106.28	105.03	105.15	104.75	-0.62%	35,001
Oct 24, 2024	106.10	106.10	105.40	105.81	105.40	0.21%	40,548
Oct 23, 2024	105.84	106.20	105.01	105.59	105.18	-0.61%	50,168
Oct 22, 2024	106.66	106.66	105.96	106.24	105.83	-0.66%	51,135
Oct 21, 2024	108.06	108.12	106.85	106.95	106.54	-1.15%	33,415
Oct 18, 2024	108.35	108.41	107.93	108.19	107.77	-0.03%	41,263
Oct 17, 2024	108.42	108.42	107.90	108.22	107.80	0.13%	56,920
Oct 16, 2024	107.76	108.36	107.52	108.08	107.66	0.91%	53,030
Oct 15, 2024	107.28	108.28	107.07	107.11	106.70	-0.23%	34,507
Oct 14, 2024	106.82	107.46	106.37	107.36	106.95	0.56%	58,758
Oct 11, 2024	105.12	106.77	105.12	106.76	106.35	1.69%	61,849
Oct 10, 2024	104.96	105.12	104.44	104.99	104.59	-0.46%	66,643
Oct 9, 2024	104.87	105.83	104.59	105.47	105.06	0.69%	62,380
Oct 8, 2024	104.77	105.12	104.37	104.75	104.35	-0.06%	39,999
Oct 7, 2024	105.25	105.25	104.18	104.81	104.41	-0.66%	58,108
Oct 4, 2024	105.65	105.68	104.82	105.51	105.10	0.93%	46,167
Oct 3, 2024	104.40	104.64	103.70	104.54	104.14	-0.26%	62,978
Oct 2, 2024	104.46	105.05	104.46	104.81	104.41	0.10%	41,592
Oct 1, 2024	105.53	105.53	103.96	104.71	104.31	-0.87%	86,148
Sep 30, 2024	105.20	105.69	104.65	105.63	105.22	0.20%	54,379
Sep 27, 2024	105.90	106.32	105.14	105.42	105.01	-0.25%	54,596
Sep 26, 2024	105.85	106.30	105.42	105.68	104.91	0.84%	45,061
Sep 25, 2024	105.88	105.94	104.65	104.80	104.04	-0.99%	83,259
Sep 24, 2024	106.19	106.39	105.68	105.85	105.08	-0.05%	32,657
Sep 23, 2024	105.73	106.03	105.33	105.90	105.13	0.57%	38,366
Sep 20, 2024	105.85	105.85	104.99	105.30	104.54	-0.75%	64,093
Sep 19, 2024	106.17	106.31	105.25	106.10	105.33	1.81%	51,501
Sep 18, 2024	104.38	105.96	103.91	104.21	103.46	-0.04%	46,607
Sep 17, 2024	104.25	104.87	103.80	104.25	103.50	0.55%	34,767
Sep 16, 2024	103.14	103.73	103.01	103.68	102.93	0.68%	38,077
Sep 13, 2024	101.90	103.05	101.90	102.98	102.23	1.84%	48,629
Sep 12, 2024	100.39	101.35	100.01	101.12	100.39	0.77%	82,124
Sep 11, 2024	99.69	100.42	98.12	100.35	99.62	0.40%	64,364
Sep 10, 2024	100.26	100.26	99.12	99.95	99.23	-0.12%	70,723
Sep 9, 2024	100.03	100.78	99.81	100.07	99.35	0.36%	38,529
Sep 6, 2024	101.01	101.75	99.50	99.71	98.99	-1.31%	57,072
Sep 5, 2024	101.84	101.84	100.73	101.03	100.30	-0.64%	44,548
Sep 4, 2024	101.67	102.40	101.48	101.68	100.94	-0.38%	43,037
Sep 3, 2024	104.01	104.39	101.81	102.07	101.33	-2.57%	87,263
Aug 30, 2024	104.37	104.80	103.47	104.76	104.00	0.77%	30,563
Aug 29, 2024	104.30	104.85	103.85	103.96	103.21	0.29%	34,284
Aug 28, 2024	103.90	104.25	103.24	103.66	102.91	-0.54%	44,031
Aug 27, 2024	104.08	104.37	103.77	104.22	103.47	-0.37%	33,249
Aug 26, 2024	105.38	105.63	104.52	104.61	103.85	-0.26%	40,115