IVOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	93.08	91.75	91.34	91.75	-	-1.58%	11,393
Mar 27, 2025	93.25	93.76	92.94	93.22	93.22	-0.52%	10,452
Mar 26, 2025	93.90	94.55	93.47	93.71	93.71	-0.12%	18,423
Mar 25, 2025	94.35	94.42	93.38	93.82	93.82	-0.46%	8,696
Mar 24, 2025	93.33	94.32	93.33	94.26	94.26	2.07%	14,504
Mar 21, 2025	92.07	92.66	91.70	92.34	92.34	-0.70%	10,995
Mar 20, 2025	92.97	93.76	92.97	92.99	92.99	-0.61%	11,662
Mar 19, 2025	92.78	94.07	92.60	93.56	93.56	0.92%	12,327
Mar 18, 2025	92.83	92.95	92.51	92.71	92.71	-0.59%	15,728
Mar 17, 2025	91.74	93.46	91.74	93.26	93.26	1.45%	15,038
Mar 14, 2025	90.68	91.92	90.59	91.92	91.92	2.26%	39,175
Mar 13, 2025	90.81	90.99	89.55	89.89	89.89	-1.12%	44,672
Mar 12, 2025	91.98	91.98	90.51	90.91	90.91	-0.39%	33,338
Mar 11, 2025	92.12	92.21	90.58	91.27	91.27	-0.69%	90,772
Mar 10, 2025	92.78	93.55	91.47	91.90	91.90	-1.89%	24,466
Mar 7, 2025	92.77	93.88	92.00	93.67	93.67	0.82%	22,005
Mar 6, 2025	92.59	93.67	92.30	92.91	92.91	-0.72%	24,620
Mar 5, 2025	92.62	93.74	92.01	93.58	93.58	1.03%	20,589
Mar 4, 2025	93.33	94.07	91.84	92.63	92.63	-1.92%	23,733
Mar 3, 2025	96.79	96.81	93.93	94.44	94.44	-1.92%	16,301
Feb 28, 2025	95.40	96.29	95.09	96.29	96.29	0.85%	13,238
Feb 27, 2025	96.36	96.43	95.45	95.48	95.48	-0.77%	11,664
Feb 26, 2025	96.58	97.01	96.01	96.22	96.22	-0.16%	22,071
Feb 25, 2025	96.24	96.86	95.78	96.37	96.37	0.15%	26,182
Feb 24, 2025	96.45	96.82	96.10	96.23	96.23	0.07%	13,301
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