IVOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	99.85	100.06	99.42	100.06	100.06	0.28%	7,825
Nov 19, 2024	98.79	99.93	98.76	99.78	99.78	-0.05%	164,273
Nov 18, 2024	99.81	100.09	99.64	99.83	99.83	0.21%	11,347
Nov 15, 2024	100.48	100.48	99.41	99.62	99.62	-0.76%	12,673
Nov 14, 2024	101.58	101.72	100.36	100.38	100.38	-0.91%	7,894
Nov 13, 2024	102.06	102.24	101.30	101.30	101.30	-0.48%	9,927
Nov 12, 2024	102.61	102.80	101.62	101.79	101.79	-0.97%	12,829
Nov 11, 2024	102.70	103.21	102.57	102.79	102.79	0.92%	7,909
Nov 8, 2024	101.44	101.89	101.15	101.85	101.85	0.54%	9,139
Nov 7, 2024	101.79	101.89	101.23	101.31	101.31	-0.40%	9,509
Nov 6, 2024	100.79	101.75	100.27	101.71	101.71	4.59%	21,178
Nov 5, 2024	95.70	97.28	95.70	97.25	97.25	1.23%	12,204
Nov 4, 2024	95.89	96.62	95.89	96.07	96.07	0.16%	11,073
Nov 1, 2024	96.40	96.63	95.88	95.92	95.92	0.19%	7,640
Oct 31, 2024	97.02	97.03	95.74	95.74	95.74	-1.45%	5,321
Oct 30, 2024	96.72	98.02	96.72	97.15	97.15	0.20%	8,099
Oct 29, 2024	96.52	97.05	96.36	96.96	96.96	0.01%	17,059
Oct 28, 2024	96.19	97.09	96.19	96.95	96.95	1.23%	39,039
Oct 25, 2024	96.81	96.89	95.73	95.77	95.77	-0.88%	12,704
Oct 24, 2024	96.64	96.79	96.32	96.62	96.62	0.23%	8,759
Oct 23, 2024	96.41	96.85	95.87	96.40	96.40	-0.36%	8,315
Oct 22, 2024	97.00	97.00	96.48	96.75	96.75	-0.36%	11,022
Oct 21, 2024	98.50	98.50	97.10	97.10	97.10	-1.42%	11,199
Oct 18, 2024	98.52	98.71	98.18	98.50	98.50	0.03%	9,200
Oct 17, 2024	98.54	98.59	98.28	98.47	98.47	0.15%	19,898
Oct 16, 2024	97.69	98.53	97.69	98.32	98.32	1.14%	5,822
Oct 15, 2024	97.03	98.24	97.03	97.21	97.21	0.10%	7,966
Oct 14, 2024	96.45	97.15	96.24	97.11	97.11	0.58%	10,979
Oct 11, 2024	95.83	96.55	95.60	96.55	96.55	1.67%	13,543
Oct 10, 2024	94.64	95.12	94.58	94.97	94.97	-0.30%	7,058
Oct 9, 2024	94.49	95.55	94.49	95.26	95.26	0.66%	9,743
Oct 8, 2024	94.80	94.98	94.42	94.64	94.64	-0.18%	34,139
Oct 7, 2024	95.18	95.18	94.34	94.81	94.81	-0.67%	10,076
Oct 4, 2024	95.68	95.79	95.12	95.45	95.45	0.96%	6,920
Oct 3, 2024	94.28	94.54	93.90	94.54	94.54	-0.28%	10,638
Oct 2, 2024	94.46	95.05	94.46	94.81	94.81	0.05%	22,321
Oct 1, 2024	94.86	95.10	94.35	94.76	94.76	-1.01%	31,298
Sep 30, 2024	95.35	95.82	95.11	95.73	95.73	0.04%	13,723
Sep 27, 2024	96.14	96.47	95.38	95.69	95.69	0.19%	12,119
Sep 26, 2024	95.34	95.89	95.26	95.51	95.51	1.05%	10,026
Sep 25, 2024	95.37	95.37	94.50	94.52	94.52	-0.92%	5,583
Sep 24, 2024	95.50	95.83	95.37	95.40	95.40	0.12%	10,276
Sep 23, 2024	95.17	95.59	95.02	95.28	95.28	0.35%	8,873
Sep 20, 2024	95.18	95.27	94.68	94.95	94.95	-0.83%	9,031
Sep 19, 2024	95.01	95.90	95.01	95.75	95.75	1.62%	10,270
Sep 18, 2024	94.08	95.65	93.97	94.22	94.22	0.19%	17,471
Sep 17, 2024	94.13	94.70	93.88	94.04	94.04	0.43%	8,455
Sep 16, 2024	93.16	93.74	93.13	93.64	93.64	0.74%	7,420
Sep 13, 2024	91.96	92.97	91.96	92.96	92.96	1.90%	6,504
Sep 12, 2024	90.76	91.39	90.32	91.22	91.22	0.83%	15,914
Sep 11, 2024	90.25	90.47	88.75	90.47	90.47	-	9,878
Sep 10, 2024	90.90	90.90	89.87	90.47	90.47	-0.42%	8,572
Sep 9, 2024	90.89	91.43	90.63	90.85	90.85	0.36%	9,616
Sep 6, 2024	92.27	92.27	90.50	90.52	90.52	-1.41%	9,794
Sep 5, 2024	92.76	92.76	91.75	91.81	91.81	-0.81%	9,376
Sep 4, 2024	92.46	93.12	92.26	92.56	92.56	-0.24%	13,342
Sep 3, 2024	93.96	94.24	92.54	92.78	92.78	-2.00%	10,216
Aug 30, 2024	94.42	94.67	93.73	94.67	94.67	0.66%	6,144
Aug 29, 2024	93.88	94.60	93.42	94.05	94.05	0.47%	11,781
Aug 28, 2024	93.55	94.10	93.22	93.61	93.61	-0.19%	15,924
Aug 27, 2024	93.72	93.96	93.53	93.79	93.79	-0.37%	10,485
Aug 26, 2024	95.01	95.01	94.10	94.14	94.14	-0.20%	5,868
Aug 23, 2024	92.79	94.42	92.79	94.33	94.33	2.43%	6,841
Aug 22, 2024	92.71	92.88	92.09	92.09	92.09	-0.60%	8,899
Aug 21, 2024	92.17	92.65	91.98	92.65	92.65	0.94%	14,052
Aug 20, 2024	92.67	92.67	91.78	91.78	91.78	-0.87%	16,304
Aug 19, 2024	91.93	92.62	91.93	92.59	92.59	0.86%	12,501
Aug 16, 2024	91.27	91.99	91.27	91.80	91.80	0.38%	9,933
Aug 15, 2024	91.18	91.80	91.05	91.45	91.45	1.75%	8,311
Aug 14, 2024	89.97	90.10	89.72	89.88	89.88	0.10%	27,459
Aug 13, 2024	89.02	89.83	88.94	89.79	89.79	1.21%	4,719
Aug 12, 2024	89.47	89.47	88.60	88.72	88.72	-0.58%	7,202
Aug 9, 2024	88.95	89.27	88.95	89.24	89.24	0.01%	6,402
Aug 8, 2024	88.39	89.34	88.39	89.23	89.23	1.90%	11,955
Aug 7, 2024	89.26	89.67	87.57	87.57	87.57	-0.59%	11,570
Aug 6, 2024	87.52	89.13	87.02	88.09	88.09	1.04%	26,055
Aug 5, 2024	85.95	88.23	85.73	87.18	87.18	-2.91%	29,741
Aug 2, 2024	90.46	90.54	88.93	89.80	89.80	-2.63%	43,985
Aug 1, 2024	94.37	94.70	91.59	92.23	92.23	-2.08%	18,188
Jul 31, 2024	94.50	95.50	93.67	94.18	94.18	0.33%	23,730
Jul 30, 2024	93.34	93.96	93.34	93.87	93.87	0.73%	13,522
Jul 29, 2024	93.47	93.47	92.89	93.19	93.19	-0.11%	7,945
Jul 26, 2024	92.69	93.47	92.69	93.30	93.30	1.64%	44,198
Jul 25, 2024	90.82	92.83	90.82	91.79	91.79	1.15%	7,116
Jul 24, 2024	91.65	92.42	90.73	90.75	90.75	-1.48%	12,555
Jul 23, 2024	91.69	92.38	91.60	92.11	92.11	0.23%	6,423
Jul 22, 2024	91.08	92.00	90.38	91.90	91.90	1.10%	20,640
Jul 19, 2024	91.39	91.43	90.66	90.90	90.90	-0.82%	18,484
Jul 18, 2024	92.40	93.70	91.60	91.65	91.65	-1.36%	26,601
Jul 17, 2024	92.59	93.82	92.59	92.91	92.91	-0.50%	18,149
Jul 16, 2024	91.46	93.39	91.46	93.38	93.38	2.61%	18,806
Jul 15, 2024	90.72	91.67	90.64	91.00	91.00	0.60%	15,043
Jul 12, 2024	89.99	90.77	89.99	90.46	90.46	0.91%	9,754
Jul 11, 2024	88.32	89.64	88.32	89.64	89.64	2.75%	12,036
Jul 10, 2024	86.56	87.24	86.55	87.24	87.24	1.22%	12,944
Jul 9, 2024	86.42	86.81	86.19	86.19	86.19	-0.50%	13,625
Jul 8, 2024	86.59	87.31	86.50	86.62	86.62	0.30%	17,005
Jul 5, 2024	86.94	86.94	86.23	86.36	86.36	-0.90%	9,607
Jul 3, 2024	87.11	87.62	87.06	87.14	87.14	-0.01%	5,822
Jul 2, 2024	86.74	87.15	86.74	87.15	87.15	0.48%	11,817