IVOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	98.38	98.38	95.91	96.17	96.17	-1.87%	19,576
Feb 20, 2025	98.28	98.28	97.55	98.00	98.00	-0.60%	11,619
Feb 19, 2025	98.42	98.82	98.28	98.59	98.59	-0.23%	26,272
Feb 18, 2025	98.21	98.89	98.09	98.82	98.82	0.75%	23,847
Feb 14, 2025	98.53	98.73	97.98	98.08	98.08	-	10,996
Feb 13, 2025	97.62	98.10	97.34	98.08	98.08	0.80%	23,763
Feb 12, 2025	96.82	97.39	96.82	97.30	97.30	-0.79%	19,308
Feb 11, 2025	97.70	98.09	97.66	98.07	98.07	0.19%	18,981
Feb 10, 2025	98.35	98.40	97.61	97.88	97.88	0.03%	15,624
Feb 7, 2025	99.31	99.31	97.71	97.85	97.85	-1.47%	25,111
Feb 6, 2025	100.06	100.06	98.79	99.31	99.31	-0.10%	16,197
Feb 5, 2025	99.06	99.41	98.68	99.41	99.41	0.74%	24,162
Feb 4, 2025	97.79	98.68	97.79	98.68	98.68	0.88%	16,143
Feb 3, 2025	97.34	98.50	96.65	97.82	97.82	-1.54%	28,731
Jan 31, 2025	100.27	100.64	99.21	99.35	99.35	-0.91%	37,938
Jan 30, 2025	99.90	100.82	99.74	100.26	100.26	0.94%	22,210
Jan 29, 2025	99.73	100.12	98.91	99.33	99.33	-0.25%	24,933
Jan 28, 2025	99.67	100.00	99.22	99.58	99.58	-0.10%	28,443
Jan 27, 2025	99.50	100.20	99.30	99.68	99.68	-0.05%	21,066
Jan 24, 2025	99.76	99.98	99.48	99.73	99.73	0.01%	17,818
Jan 23, 2025	99.33	99.75	99.05	99.72	99.72	0.21%	40,272
Jan 22, 2025	100.38	100.38	99.51	99.51	99.51	-0.76%	21,513
Jan 21, 2025	99.59	100.28	99.58	100.28	100.28	1.30%	19,967
Jan 17, 2025	99.15	99.22	98.70	98.99	98.99	0.37%	37,506
Jan 16, 2025	97.99	98.71	97.64	98.63	98.63	0.74%	40,001
Jan 15, 2025	98.61	98.61	97.59	97.91	97.91	1.23%	34,359
Jan 14, 2025	96.09	96.76	95.79	96.72	96.72	1.10%	23,342
Jan 13, 2025	93.93	95.67	93.93	95.67	95.67	1.16%	28,258
Jan 10, 2025	95.10	95.10	94.13	94.57	94.57	-1.46%	34,109
Jan 8, 2025	95.58	95.97	95.00	95.97	95.97	-0.03%	36,636
Jan 7, 2025	96.51	96.51	95.50	96.00	96.00	-0.15%	9,670
Jan 6, 2025	96.55	97.46	96.09	96.14	96.14	0.06%	24,323
Jan 3, 2025	95.54	96.18	95.04	96.09	96.09	1.10%	15,180
Jan 2, 2025	96.07	96.33	94.99	95.04	95.04	-0.54%	17,412
Dec 31, 2024	95.49	96.00	95.19	95.56	95.56	0.38%	17,648
Dec 30, 2024	95.03	95.61	94.46	95.19	95.19	-0.58%	28,529
Dec 27, 2024	96.12	96.68	95.38	95.75	95.75	-0.84%	9,861
Dec 26, 2024	95.97	96.62	95.64	96.56	96.56	0.34%	54,016
Dec 24, 2024	95.73	96.29	95.28	96.23	96.23	0.73%	15,060
Dec 23, 2024	95.00	95.54	94.60	95.53	95.53	-1.23%	14,242
Dec 20, 2024	95.60	97.42	95.60	96.72	95.07	0.83%	22,185
Dec 19, 2024	96.87	97.42	95.90	95.93	94.29	-0.24%	14,777
Dec 18, 2024	100.23	100.28	96.05	96.16	94.51	-3.88%	21,214
Dec 17, 2024	100.77	100.78	99.71	100.04	98.33	-1.13%	11,565
Dec 16, 2024	101.17	101.67	101.06	101.18	99.45	-0.13%	26,539
Dec 13, 2024	101.80	101.80	101.00	101.32	99.58	-0.30%	8,375
Dec 12, 2024	102.25	102.30	101.62	101.62	99.88	-0.70%	13,286
Dec 11, 2024	102.44	102.50	102.13	102.34	100.59	0.60%	11,036
Dec 10, 2024	102.64	102.64	101.73	101.73	99.98	-0.75%	9,826
Dec 9, 2024	103.31	103.48	102.49	102.49	100.74	-0.39%	12,029
Dec 6, 2024	103.44	103.53	102.63	102.89	101.13	0.05%	10,447
Dec 5, 2024	103.50	103.50	102.84	102.84	101.08	-0.70%	20,940
Dec 4, 2024	103.53	103.56	102.99	103.56	101.79	0.19%	8,331
Dec 3, 2024	104.08	104.08	103.19	103.36	101.59	-0.52%	15,190
Dec 2, 2024	104.45	104.45	103.58	103.90	102.12	-0.35%	19,867
Nov 29, 2024	104.84	104.97	104.26	104.26	102.47	0.05%	7,128
Nov 27, 2024	104.96	105.48	104.21	104.21	102.42	-0.29%	19,732
Nov 26, 2024	104.75	104.75	104.16	104.51	102.72	-0.45%	10,424
Nov 25, 2024	104.48	105.65	104.48	104.98	103.18	1.47%	18,664
Nov 22, 2024	102.23	103.50	102.23	103.46	101.69	1.67%	9,160
Nov 21, 2024	100.41	102.00	100.41	101.77	100.02	1.71%	18,042
Nov 20, 2024	99.85	100.06	99.42	100.06	98.34	0.28%	7,825
Nov 19, 2024	98.79	99.93	98.76	99.78	98.07	-0.05%	164,273
Nov 18, 2024	99.81	100.09	99.64	99.83	98.12	0.21%	11,347
Nov 15, 2024	100.48	100.48	99.41	99.62	97.91	-0.76%	12,673
Nov 14, 2024	101.58	101.72	100.36	100.38	98.66	-0.91%	7,894
Nov 13, 2024	102.06	102.24	101.30	101.30	99.57	-0.48%	9,927
Nov 12, 2024	102.61	102.80	101.62	101.79	100.05	-0.97%	12,829
Nov 11, 2024	102.70	103.21	102.57	102.79	101.02	0.92%	7,909
Nov 8, 2024	101.44	101.89	101.15	101.85	100.11	0.54%	9,139
Nov 7, 2024	101.79	101.89	101.23	101.31	99.57	-0.40%	9,509
Nov 6, 2024	100.79	101.75	100.27	101.71	99.97	4.59%	21,178
Nov 5, 2024	95.70	97.28	95.70	97.25	95.58	1.23%	12,204
Nov 4, 2024	95.89	96.62	95.89	96.07	94.42	0.16%	11,073
Nov 1, 2024	96.40	96.63	95.88	95.92	94.28	0.19%	7,640
Oct 31, 2024	97.02	97.03	95.74	95.74	94.10	-1.45%	5,321
Oct 30, 2024	96.72	98.02	96.72	97.15	95.48	0.20%	8,099
Oct 29, 2024	96.52	97.05	96.36	96.96	95.29	0.01%	17,059
Oct 28, 2024	96.19	97.09	96.19	96.95	95.29	1.23%	39,039
Oct 25, 2024	96.81	96.89	95.73	95.77	94.13	-0.88%	12,704
Oct 24, 2024	96.64	96.79	96.32	96.62	94.97	0.23%	8,759
Oct 23, 2024	96.41	96.85	95.87	96.40	94.75	-0.36%	8,315
Oct 22, 2024	97.00	97.00	96.48	96.75	95.09	-0.36%	11,022
Oct 21, 2024	98.50	98.50	97.10	97.10	95.44	-1.42%	11,199
Oct 18, 2024	98.52	98.71	98.18	98.50	96.81	0.03%	9,200
Oct 17, 2024	98.54	98.59	98.28	98.47	96.78	0.15%	19,898
Oct 16, 2024	97.69	98.53	97.69	98.32	96.64	1.14%	5,822
Oct 15, 2024	97.03	98.24	97.03	97.21	95.55	0.10%	7,966
Oct 14, 2024	96.45	97.15	96.24	97.11	95.45	0.58%	10,979
Oct 11, 2024	95.83	96.55	95.60	96.55	94.90	1.67%	13,543
Oct 10, 2024	94.64	95.12	94.58	94.97	93.34	-0.30%	7,058
Oct 9, 2024	94.49	95.55	94.49	95.26	93.63	0.66%	9,743
Oct 8, 2024	94.80	94.98	94.42	94.64	93.02	-0.18%	34,139
Oct 7, 2024	95.18	95.18	94.34	94.81	93.19	-0.67%	10,076
Oct 4, 2024	95.68	95.79	95.12	95.45	93.82	0.96%	6,920
Oct 3, 2024	94.28	94.54	93.90	94.54	92.92	-0.28%	10,638
Oct 2, 2024	94.46	95.05	94.46	94.81	93.19	0.05%	22,321
Oct 1, 2024	94.86	95.10	94.35	94.76	93.14	-1.01%	31,298
Sep 30, 2024	95.35	95.82	95.11	95.73	94.09	0.04%	13,723
Sep 27, 2024	96.14	96.47	95.38	95.69	94.05	0.19%	12,119