IVOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	123.45	123.73	122.75	123.52	123.52	0.34%	64,403
Sep 24, 2026	123.29	123.56	122.50	123.10	123.10	-0.43%	147,026
Sep 23, 2026	124.07	124.52	123.59	123.63	123.63	-0.57%	90,887
Sep 22, 2026	125.07	125.20	124.38	124.71	124.34	0.27%	149,145
Sep 21, 2026	124.78	124.81	123.97	124.38	124.01	0.34%	152,328
Sep 18, 2026	124.65	124.65	123.49	123.96	123.59	-0.27%	68,237
Sep 17, 2026	125.26	125.26	124.23	124.30	123.93	0.54%	55,899
Sep 16, 2026	124.59	125.06	122.58	123.63	123.26	-0.56%	122,662
Sep 15, 2026	125.00	125.03	124.15	124.33	123.96	-0.43%	73,810
Sep 14, 2026	125.14	125.46	124.76	124.87	124.50	-0.91%	57,546
Sep 11, 2026	126.10	126.38	125.60	126.02	125.64	0.81%	67,741
Sep 10, 2026	125.50	125.79	124.84	125.01	124.64	-0.94%	60,621
Sep 9, 2026	127.20	127.36	126.08	126.19	125.81	-1.07%	130,024
Sep 8, 2026	128.58	128.58	127.50	127.56	127.18	-0.65%	71,105
Sep 4, 2026	127.69	128.67	127.60	128.39	128.01	0.16%	44,352
Sep 3, 2026	127.75	128.19	126.97	128.18	127.80	0.84%	68,503
Sep 2, 2026	126.46	127.23	126.38	127.11	126.73	0.68%	51,337
Sep 1, 2026	127.00	127.10	125.98	126.25	125.87	-1.03%	55,987
Aug 31, 2026	128.10	128.15	127.26	127.56	127.18	-0.51%	52,773
Aug 28, 2026	129.88	130.10	128.17	128.21	127.83	-1.16%	70,102
Aug 27, 2026	129.90	129.92	129.19	129.72	129.33	0.03%	62,330
Aug 26, 2026	128.64	130.03	128.64	129.68	129.29	0.62%	73,221
Aug 25, 2026	129.49	129.49	128.48	128.88	128.49	-0.05%	79,081
Aug 24, 2026	129.78	129.78	128.60	128.94	128.55	-0.76%	73,716
Aug 21, 2026	130.15	130.15	129.39	129.93	129.54	0.49%	55,723
Aug 20, 2026	129.62	130.39	129.23	129.30	128.91	-0.78%	63,569
Aug 19, 2026	131.72	131.72	130.18	130.31	129.92	-0.31%	66,162
Aug 18, 2026	132.24	132.34	130.70	130.71	130.32	-1.60%	66,323
Aug 17, 2026	132.91	133.07	132.61	132.83	132.43	-0.19%	108,599
Aug 14, 2026	132.71	133.14	132.34	133.08	132.68	0.34%	115,231
Aug 13, 2026	132.48	132.81	132.15	132.63	132.23	0.37%	100,836
Aug 12, 2026	132.41	132.41	131.50	132.14	131.74	0.42%	81,829
Aug 11, 2026	131.49	132.24	131.49	131.59	131.20	0.26%	60,361
Aug 10, 2026	131.54	131.66	131.08	131.25	130.86	-0.33%	57,851
Aug 7, 2026	131.01	131.88	130.83	131.68	131.29	1.38%	68,280
Aug 6, 2026	130.34	131.26	129.86	129.89	129.50	-0.30%	77,501
Aug 5, 2026	131.43	131.78	130.28	130.28	129.89	-0.66%	69,040
Aug 4, 2026	129.46	131.35	129.03	131.15	130.76	1.80%	67,288
Aug 3, 2026	127.45	128.86	127.44	128.83	128.44	1.15%	104,430
Jul 31, 2026	128.15	128.15	126.60	127.36	126.98	-0.08%	45,511
Jul 30, 2026	127.61	127.61	126.11	127.46	127.08	0.81%	80,495
Jul 29, 2026	128.23	128.31	126.30	126.44	126.06	-1.73%	59,591
Jul 28, 2026	128.46	128.81	127.91	128.66	128.27	0.05%	53,909
Jul 27, 2026	129.06	129.74	127.80	128.60	128.21	0.30%	92,262
Jul 24, 2026	128.26	129.14	127.88	128.21	127.83	0.45%	69,823
Jul 23, 2026	127.30	128.17	126.90	127.64	127.26	-0.38%	79,856
Jul 22, 2026	127.95	128.79	127.95	128.13	127.75	-0.02%	83,970
Jul 21, 2026	127.51	128.24	127.07	128.15	127.77	1.05%	96,428
Jul 20, 2026	128.42	128.42	126.82	126.82	126.44	-0.81%	64,086
Jul 17, 2026	127.46	128.51	127.22	127.85	127.47	-0.65%	68,988