IVOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	103.67	103.67	102.35	102.97	102.97	-2.19%	17,049
Mar 5, 2026	105.71	106.26	104.85	105.28	105.28	-1.18%	22,185
Mar 4, 2026	106.83	106.83	105.83	106.54	106.54	0.09%	14,723
Mar 3, 2026	105.85	107.00	104.28	106.44	106.44	-1.24%	24,793
Mar 2, 2026	106.49	108.24	106.27	107.78	107.78	0.15%	22,871
Feb 27, 2026	107.97	107.97	106.98	107.62	107.62	-1.09%	23,927
Feb 26, 2026	108.15	108.90	107.77	108.81	108.81	0.98%	28,425
Feb 25, 2026	108.41	108.41	106.92	107.75	107.75	-0.19%	54,386
Feb 24, 2026	107.45	108.28	107.45	107.96	107.96	0.67%	43,039
Feb 23, 2026	108.93	109.34	106.79	107.24	107.24	-2.22%	27,710
Feb 20, 2026	108.95	109.67	108.47	109.67	109.67	0.61%	30,490
Feb 19, 2026	109.01	109.29	108.43	109.00	109.00	-0.57%	181,549
Feb 18, 2026	108.77	110.08	108.77	109.62	109.62	0.60%	24,031
Feb 17, 2026	109.21	109.29	108.11	108.97	108.97	-0.15%	132,528
Feb 13, 2026	108.43	109.61	108.25	109.13	109.13	0.69%	167,785
Feb 12, 2026	110.38	110.72	107.54	108.38	108.38	-1.26%	209,587
Feb 11, 2026	110.51	110.89	109.58	109.76	109.76	-0.22%	29,528
Feb 10, 2026	109.84	110.37	109.77	110.01	110.00	0.20%	17,676
Feb 9, 2026	110.17	110.17	109.40	109.78	109.78	-0.54%	13,495
Feb 6, 2026	108.77	110.53	108.77	110.38	110.38	2.62%	23,813
Feb 5, 2026	107.83	108.45	107.29	107.57	107.56	-0.82%	18,033
Feb 4, 2026	106.90	108.71	106.90	108.45	108.45	2.04%	9,831
Feb 3, 2026	105.87	107.05	105.46	106.28	106.28	0.50%	14,296
Feb 2, 2026	104.60	106.12	104.60	105.75	105.75	0.58%	11,868
Jan 30, 2026	105.07	105.38	104.33	105.14	105.14	-0.49%	21,743
Jan 29, 2026	105.78	105.78	104.75	105.66	105.66	0.45%	12,144
Jan 28, 2026	105.62	105.71	105.12	105.19	105.19	-0.41%	13,376
Jan 27, 2026	105.78	105.81	105.28	105.63	105.63	-0.21%	18,803
Jan 26, 2026	106.27	106.27	105.45	105.85	105.85	-0.19%	13,750
Jan 23, 2026	106.94	106.94	105.62	106.05	106.05	-0.90%	18,518
Jan 22, 2026	107.66	107.91	106.91	107.02	107.02	-0.08%	25,822
Jan 21, 2026	105.55	107.14	105.55	107.10	107.10	2.17%	12,877
Jan 20, 2026	104.95	105.56	104.58	104.82	104.82	-1.61%	8,259
Jan 16, 2026	106.67	106.69	106.35	106.53	106.53	-0.37%	11,926
Jan 15, 2026	106.18	107.11	106.18	106.93	106.93	0.93%	16,077
Jan 14, 2026	105.22	106.08	105.22	105.94	105.94	0.42%	11,873
Jan 13, 2026	105.78	105.98	105.16	105.50	105.50	-0.07%	11,065
Jan 12, 2026	105.28	105.76	105.12	105.57	105.57	-0.26%	11,289
Jan 9, 2026	106.05	106.05	105.19	105.84	105.84	0.62%	10,901
Jan 8, 2026	103.29	105.45	103.29	105.19	105.19	1.55%	14,909
Jan 7, 2026	104.91	104.91	103.51	103.58	103.58	-1.15%	11,819
Jan 6, 2026	103.40	104.79	103.40	104.79	104.79	1.18%	17,383
Jan 5, 2026	102.02	104.04	102.02	103.57	103.57	1.50%	25,931
Jan 2, 2026	101.14	102.36	100.72	102.04	102.04	1.02%	22,955
Dec 31, 2025	101.93	101.93	100.97	101.01	101.01	-0.91%	9,795
Dec 30, 2025	102.28	102.28	101.94	101.94	101.94	-0.32%	10,996
Dec 29, 2025	102.74	102.82	102.00	102.27	102.27	-0.37%	33,002
Dec 26, 2025	102.51	102.65	102.30	102.65	102.65	-0.04%	8,981
Dec 24, 2025	102.64	102.82	102.30	102.69	102.69	0.15%	53,423
Dec 23, 2025	102.74	102.97	102.27	102.54	102.54	-0.32%	24,805