IVOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	107.70	109.67	107.70	108.91	108.91	1.79%	13,056
Apr 16, 2026	106.63	107.16	106.63	106.99	106.99	0.34%	11,417
Apr 15, 2026	107.05	107.05	106.43	106.63	106.63	-0.37%	16,835
Apr 14, 2026	106.91	107.33	106.40	107.03	107.03	0.21%	19,321
Apr 13, 2026	105.75	106.82	105.47	106.81	106.81	0.75%	47,581
Apr 10, 2026	106.42	106.42	105.85	106.01	106.01	-0.43%	20,250
Apr 9, 2026	105.54	106.74	105.54	106.47	106.47	0.56%	9,150
Apr 8, 2026	105.56	106.19	105.56	105.87	105.87	2.42%	41,544
Apr 7, 2026	102.86	103.63	102.86	103.37	103.37	0.13%	17,461
Apr 6, 2026	102.48	103.24	102.28	103.24	103.24	0.58%	17,692
Apr 2, 2026	101.39	103.23	101.12	102.64	102.64	0.12%	18,156
Apr 1, 2026	102.20	103.02	102.20	102.52	102.52	0.56%	18,395
Mar 31, 2026	100.68	102.36	100.68	101.95	101.95	2.36%	14,443
Mar 30, 2026	100.81	100.81	99.35	99.60	99.60	-0.32%	12,523
Mar 27, 2026	101.00	101.04	99.68	99.92	99.92	-1.51%	24,303
Mar 26, 2026	101.14	102.53	101.14	101.45	101.45	-0.56%	13,606
Mar 25, 2026	102.41	102.58	101.52	102.02	102.02	0.74%	8,493
Mar 24, 2026	99.74	101.95	99.74	101.27	101.27	0.79%	19,616
Mar 23, 2026	100.35	101.91	100.35	100.48	100.48	1.80%	13,243
Mar 20, 2026	100.06	100.06	98.16	98.70	98.70	-1.65%	57,978
Mar 19, 2026	99.57	100.83	99.30	100.36	100.36	-0.24%	25,105
Mar 18, 2026	101.22	101.51	100.53	100.60	100.60	-1.10%	18,300
Mar 17, 2026	101.75	102.30	101.68	101.72	101.72	0.79%	19,604
Mar 16, 2026	101.41	101.78	100.90	100.92	100.92	0.52%	18,523
Mar 13, 2026	101.19	101.37	100.28	100.40	100.40	-0.06%	14,201
Mar 12, 2026	100.95	101.34	100.43	100.46	100.46	-1.51%	19,049
Mar 11, 2026	101.83	102.03	101.42	102.00	102.00	-0.23%	23,121
Mar 10, 2026	103.05	103.90	102.21	102.24	102.24	-0.81%	19,973
Mar 9, 2026	102.02	103.11	100.14	103.07	103.07	0.10%	41,829
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