IVOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 17, 2026	116.81	116.95	116.50	116.63	116.63	-0.52%	11,914
Aug 14, 2026	116.90	117.42	116.90	117.23	117.23	0.28%	21,802
Aug 13, 2026	116.74	116.97	116.44	116.90	116.90	0.46%	79,549
Aug 12, 2026	116.81	116.81	115.62	116.37	116.37	0.13%	10,825
Aug 11, 2026	115.83	116.63	115.55	116.22	116.22	0.39%	11,098
Aug 10, 2026	116.08	116.24	115.77	115.77	115.77	-0.41%	12,006
Aug 7, 2026	115.80	116.54	115.80	116.24	116.24	0.67%	7,399
Aug 6, 2026	116.20	116.48	115.47	115.47	115.47	-0.68%	13,955
Aug 5, 2026	117.40	117.40	116.26	116.26	116.26	-0.59%	9,176
Aug 4, 2026	115.57	117.09	115.57	116.95	116.95	1.38%	13,909
Aug 3, 2026	114.59	115.70	114.59	115.36	115.36	0.91%	6,150
Jul 31, 2026	114.89	114.89	113.67	114.32	114.32	-0.27%	6,428
Jul 30, 2026	115.04	115.04	113.53	114.63	114.63	0.21%	9,852
Jul 29, 2026	115.46	115.46	114.26	114.39	114.39	-1.14%	5,454
Jul 28, 2026	115.01	115.74	115.01	115.71	115.71	0.85%	8,487
Jul 27, 2026	114.70	114.96	114.44	114.74	114.74	0.27%	9,321