IVOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	101.67	102.27	101.67	101.76	101.76	0.44%	7,285
Oct 2, 2025	101.28	101.55	100.55	101.31	101.31	0.14%	9,325
Oct 1, 2025	100.29	101.27	100.29	101.17	101.17	0.40%	13,950
Sep 30, 2025	100.52	100.77	99.74	100.77	100.77	0.36%	73,795
Sep 29, 2025	101.29	101.29	100.08	100.41	100.41	-0.30%	78,818
Sep 26, 2025	100.07	100.72	100.05	100.72	100.72	0.99%	13,567
Sep 25, 2025	99.74	99.87	99.54	99.73	99.73	-0.62%	6,437
Sep 24, 2025	101.13	101.13	100.35	100.35	100.35	-0.48%	6,231
Sep 23, 2025	100.98	101.74	100.70	100.84	100.84	0.10%	5,154
Sep 22, 2025	100.59	100.93	100.50	100.74	100.74	-0.18%	10,324
Sep 19, 2025	102.03	102.03	100.83	100.92	100.92	-0.99%	10,602
Sep 18, 2025	101.21	102.11	101.15	101.93	101.93	1.18%	19,622
Sep 17, 2025	100.92	102.08	100.32	100.74	100.74	-0.17%	17,158
Sep 16, 2025	101.08	101.08	100.44	100.91	100.91	-0.17%	9,652
Sep 15, 2025	101.72	101.73	101.00	101.09	101.09	-0.30%	20,936
Sep 12, 2025	102.27	102.27	101.25	101.39	101.39	-0.95%	9,778
Sep 11, 2025	101.42	102.36	101.28	102.36	102.36	1.44%	9,834
Sep 10, 2025	101.17	101.30	100.55	100.91	100.91	-0.06%	15,351
Sep 9, 2025	101.28	101.28	100.80	100.97	100.97	-0.82%	12,084
Sep 8, 2025	101.06	101.81	101.03	101.81	101.81	-0.12%	10,386
Sep 5, 2025	101.99	102.26	101.35	101.93	101.93	0.41%	16,696
Sep 4, 2025	100.33	101.52	100.32	101.51	101.51	1.48%	5,483
Sep 3, 2025	100.17	100.17	99.70	100.03	100.03	-0.33%	8,089
Sep 2, 2025	99.81	100.36	99.60	100.36	100.36	-0.46%	10,222
Aug 29, 2025	100.99	101.40	100.60	100.82	100.82	-0.27%	4,886
Aug 28, 2025	101.67	101.67	100.44	101.10	101.10	-0.13%	13,177
Aug 27, 2025	100.42	101.44	100.42	101.23	101.23	0.64%	19,158
Aug 26, 2025	100.43	100.84	100.43	100.59	100.59	0.24%	8,358
Aug 25, 2025	100.73	100.73	100.35	100.35	100.35	-0.76%	9,387
Aug 22, 2025	98.35	101.25	98.35	101.12	101.12	3.28%	30,205
Aug 21, 2025	97.80	98.03	97.52	97.91	97.91	-0.19%	10,084
Aug 20, 2025	98.44	98.44	97.92	98.10	98.10	-0.32%	12,373
Aug 19, 2025	98.16	99.07	98.13	98.41	98.41	0.51%	22,169
Aug 18, 2025	97.60	97.93	97.40	97.91	97.91	0.26%	1,005,265
Aug 15, 2025	98.40	98.40	97.66	97.66	97.66	-0.72%	5,766
Aug 14, 2025	98.49	98.49	97.62	98.37	98.37	-0.99%	14,182
Aug 13, 2025	97.82	99.35	97.62	99.35	99.35	2.09%	7,092
Aug 12, 2025	95.76	97.32	95.73	97.32	97.32	2.27%	10,307
Aug 11, 2025	95.68	96.17	95.15	95.16	95.16	-0.37%	10,756
Aug 8, 2025	95.68	96.03	95.52	95.52	95.52	0.15%	10,808
Aug 7, 2025	96.32	96.35	95.04	95.38	95.38	-0.14%	9,830
Aug 6, 2025	96.28	96.28	95.51	95.51	95.51	-0.52%	10,760
Aug 5, 2025	96.13	96.13	95.22	96.00	96.00	0.20%	6,170
Aug 4, 2025	95.20	95.83	95.20	95.82	95.82	1.15%	8,318
Aug 1, 2025	95.19	95.19	94.22	94.73	94.73	-1.62%	9,108
Jul 31, 2025	96.59	97.09	96.29	96.30	96.30	-0.85%	5,080
Jul 30, 2025	98.31	98.31	96.65	97.12	97.12	-1.25%	9,521
Jul 29, 2025	98.85	98.85	98.06	98.35	98.35	-0.16%	5,419
Jul 28, 2025	99.24	99.24	98.49	98.51	98.51	-0.30%	8,805
Jul 25, 2025	98.52	98.86	97.90	98.81	98.81	0.54%	14,103