IVOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	99.00	99.47	98.37	99.33	99.33	0.50%	38,400
Oct 30, 2025	99.16	99.90	98.84	98.84	98.84	-1.01%	41,098
Oct 29, 2025	100.18	100.96	99.33	99.85	99.85	-0.81%	15,040
Oct 28, 2025	101.53	101.53	100.62	100.67	100.67	-0.89%	14,629
Oct 27, 2025	102.40	102.40	101.35	101.57	101.57	0.07%	18,395
Oct 24, 2025	101.85	102.02	101.50	101.50	101.50	0.47%	11,602
Oct 23, 2025	100.37	101.29	100.10	101.03	101.03	1.07%	6,942
Oct 22, 2025	100.89	100.97	99.82	99.96	99.96	-1.14%	8,274
Oct 21, 2025	100.87	101.40	100.87	101.11	101.11	0.26%	10,281
Oct 20, 2025	100.16	101.01	100.16	100.85	100.85	1.33%	10,536
Oct 17, 2025	99.11	99.67	98.89	99.53	99.53	0.29%	23,777
Oct 16, 2025	100.87	100.87	98.89	99.24	99.24	-1.23%	10,131
Oct 15, 2025	101.33	101.33	100.06	100.48	100.48	-0.01%	8,359
Oct 14, 2025	98.27	100.86	98.27	100.49	100.49	1.25%	8,863
Oct 13, 2025	98.70	99.53	98.70	99.25	99.25	1.86%	5,125
Oct 10, 2025	100.66	100.74	97.33	97.44	97.44	-2.91%	6,575
Oct 9, 2025	101.47	101.79	100.26	100.36	100.36	-1.07%	5,945
Oct 8, 2025	101.25	101.67	101.17	101.45	101.45	0.69%	10,838
Oct 7, 2025	101.80	102.12	100.64	100.76	100.76	-1.04%	8,892
Oct 6, 2025	102.56	102.56	101.72	101.82	101.82	0.05%	10,707
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