IVOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	102.54	103.16	102.42	102.87	102.87	-1.24%	35,583
Dec 19, 2025	103.75	104.27	103.75	104.16	102.32	0.57%	12,506
Dec 18, 2025	104.32	104.63	103.57	103.57	101.74	0.15%	10,050
Dec 17, 2025	103.77	104.45	103.25	103.41	101.58	-0.12%	6,061
Dec 16, 2025	104.14	104.43	103.05	103.54	101.71	-0.66%	7,209
Dec 15, 2025	105.02	105.02	103.93	104.23	102.38	-0.07%	7,544
Dec 12, 2025	105.66	105.66	104.11	104.30	102.46	-1.04%	26,711
Dec 11, 2025	104.53	105.56	104.53	105.40	103.54	0.88%	15,650
Dec 10, 2025	102.33	104.54	102.33	104.48	102.63	2.16%	94,373
Dec 9, 2025	102.40	103.10	102.28	102.28	100.47	-	13,508
Dec 8, 2025	102.85	102.85	102.25	102.27	100.46	-0.53%	16,111
Dec 5, 2025	102.81	103.43	102.69	102.81	100.99	0.01%	18,291
Dec 4, 2025	102.30	103.05	102.30	102.80	100.98	0.19%	17,831
Dec 3, 2025	101.68	102.71	101.68	102.61	100.80	1.03%	41,394
Dec 2, 2025	102.47	102.47	101.52	101.56	99.76	-0.51%	21,770
Dec 1, 2025	101.94	102.73	101.78	102.08	100.28	-0.38%	20,983
Nov 28, 2025	102.15	102.50	102.12	102.47	100.66	0.42%	3,114
Nov 26, 2025	101.49	102.66	101.49	102.04	100.24	0.57%	18,070
Nov 25, 2025	99.70	101.59	99.70	101.46	99.67	1.79%	17,776
Nov 24, 2025	98.88	99.85	98.88	99.67	97.91	0.97%	9,557
Nov 21, 2025	96.54	99.18	96.54	98.72	96.97	2.72%	5,389
Nov 20, 2025	98.63	98.82	96.11	96.11	94.41	-1.30%	10,929
Nov 19, 2025	97.45	97.97	96.99	97.38	95.66	-0.09%	19,509
Nov 18, 2025	96.51	97.74	96.51	97.47	95.75	0.58%	30,886
Nov 17, 2025	98.66	98.90	96.83	96.91	95.20	-1.98%	32,622
Nov 14, 2025	98.31	99.09	98.31	98.87	97.12	-0.40%	384,700
Nov 13, 2025	100.27	100.48	99.08	99.27	97.52	-1.32%	8,999
Nov 12, 2025	100.61	101.10	100.51	100.60	98.82	0.30%	5,759
Nov 11, 2025	99.94	100.56	99.94	100.30	98.53	0.31%	15,573
Nov 10, 2025	100.52	100.52	99.55	99.99	98.22	0.48%	8,998
Nov 7, 2025	97.87	99.57	97.87	99.51	97.75	1.11%	8,669
Nov 6, 2025	99.32	99.77	98.27	98.42	96.68	-1.03%	10,133
Nov 5, 2025	98.71	99.98	98.71	99.44	97.68	0.84%	11,113