IVOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	111.78	112.00	111.31	111.97	111.97	0.16%	7,375
Oct 26, 2026	111.41	112.30	111.41	111.79	111.79	0.53%	9,151
Oct 23, 2026	110.96	111.45	110.45	111.20	111.20	-0.48%	10,176
Oct 22, 2026	110.45	111.74	110.45	111.74	111.74	0.51%	7,514
Oct 21, 2026	111.24	111.37	110.70	111.17	111.17	0.28%	10,652
Oct 20, 2026	109.59	110.99	109.59	110.86	110.86	1.22%	14,947
Oct 19, 2026	109.65	109.93	109.38	109.52	109.52	-0.21%	11,967
Oct 16, 2026	110.28	111.20	109.50	109.75	109.75	-0.16%	10,193
Oct 15, 2026	109.03	109.96	108.93	109.92	109.92	1.26%	16,354
Oct 14, 2026	108.64	108.88	108.03	108.55	108.55	-0.95%	10,064
Oct 13, 2026	109.64	110.00	108.83	109.59	109.59	0.51%	15,517
Oct 12, 2026	108.84	109.27	108.84	109.03	109.03	0.12%	11,289
Oct 9, 2026	108.76	109.18	108.76	108.90	108.90	0.06%	15,791
Oct 8, 2026	107.68	108.94	107.66	108.83	108.83	0.66%	20,942
Oct 7, 2026	108.78	108.99	107.61	108.12	108.12	-1.38%	19,071
Oct 6, 2026	110.03	110.08	109.54	109.63	109.63	0.33%	12,434
Oct 5, 2026	108.92	109.95	108.26	109.27	109.27	0.21%	18,585
Oct 2, 2026	108.68	109.50	108.68	109.04	109.04	0.96%	11,716
Oct 1, 2026	106.65	108.03	106.35	108.00	108.00	1.05%	51,404
Sep 30, 2026	108.23	108.23	106.88	106.88	106.88	-0.88%	22,566
Sep 29, 2026	108.52	108.52	107.37	107.83	107.83	-0.39%	18,766
Sep 28, 2026	108.60	108.79	107.95	108.25	108.25	-0.72%	19,136
Sep 25, 2026	108.64	109.27	108.47	109.04	109.04	0.53%	39,263
Sep 24, 2026	109.00	109.00	108.27	108.46	108.46	-0.67%	22,333
Sep 23, 2026	109.57	110.10	109.20	109.20	109.20	-0.64%	22,363
Sep 22, 2026	110.36	110.65	109.87	109.90	109.90	0.11%	30,875
Sep 21, 2026	110.28	110.28	109.72	109.78	109.78	-0.09%	46,971
Sep 18, 2026	110.38	110.38	109.61	109.88	109.88	-0.56%	63,705
Sep 17, 2026	111.47	111.47	110.50	110.50	110.50	0.32%	26,786
Sep 16, 2026	111.43	111.57	109.34	110.15	110.15	-1.01%	60,766
Sep 15, 2026	111.64	111.85	111.21	111.28	111.28	-0.34%	26,839
Sep 14, 2026	111.75	112.12	111.63	111.65	111.65	-0.53%	37,426
Sep 11, 2026	112.37	112.53	111.82	112.25	112.25	0.78%	436,282
Sep 10, 2026	111.71	111.96	111.15	111.38	111.38	-0.74%	61,238
Sep 9, 2026	112.79	112.79	112.19	112.21	112.21	-1.15%	18,478
Sep 8, 2026	114.35	114.64	113.51	113.51	113.51	-0.88%	10,524
Sep 4, 2026	114.05	114.70	114.05	114.51	114.51	0.25%	6,918
Sep 3, 2026	114.10	114.25	113.59	114.23	114.23	0.59%	11,205
Sep 2, 2026	113.13	113.78	113.13	113.56	113.56	1.02%	14,419
Sep 1, 2026	112.96	113.33	112.36	112.41	112.41	-0.87%	7,942
Aug 31, 2026	113.85	113.85	113.17	113.40	113.40	-0.48%	17,663
Aug 28, 2026	115.30	115.33	113.81	113.95	113.95	-0.52%	13,847
Aug 27, 2026	114.26	114.74	114.26	114.55	114.55	-0.23%	6,422
Aug 26, 2026	113.93	114.98	113.93	114.82	114.82	0.53%	7,017
Aug 25, 2026	114.79	114.79	113.92	114.21	114.21	-0.31%	9,573
Aug 24, 2026	115.11	115.43	114.34	114.57	114.57	-0.46%	13,667
Aug 21, 2026	114.85	115.18	114.78	115.10	115.10	0.61%	8,054
Aug 20, 2026	114.42	115.05	114.28	114.40	114.40	-0.63%	12,765
Aug 19, 2026	116.26	116.35	115.12	115.12	115.12	-0.16%	6,475
Aug 18, 2026	116.49	116.75	115.30	115.31	115.31	-1.13%	13,051