IVOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	112.17	112.25	111.68	111.98	111.98	0.77%	12,266
Jun 17, 2026	112.60	113.47	110.93	111.12	111.12	-1.66%	23,396
Jun 16, 2026	112.95	113.65	112.76	113.00	113.00	0.15%	16,028
Jun 15, 2026	114.00	114.41	112.70	112.83	112.83	-0.23%	23,246
Jun 12, 2026	112.48	113.33	112.48	113.09	113.09	0.91%	12,921
Jun 11, 2026	110.79	112.08	110.40	112.07	112.07	1.80%	7,625
Jun 10, 2026	110.72	111.95	110.09	110.09	110.09	-0.87%	52,673
Jun 9, 2026	110.79	112.01	109.91	111.06	111.06	1.09%	11,410
Jun 8, 2026	109.67	110.51	109.55	109.86	109.86	0.45%	10,169
Jun 5, 2026	109.96	110.44	109.07	109.37	109.37	-1.04%	6,281
Jun 4, 2026	110.34	110.97	110.34	110.52	110.51	0.40%	14,369
Jun 3, 2026	109.84	110.34	109.84	110.08	110.08	-0.30%	13,180
Jun 2, 2026	109.26	110.53	109.26	110.41	110.40	1.08%	7,162
Jun 1, 2026	108.91	109.51	108.85	109.23	109.23	-0.34%	12,618
May 29, 2026	109.38	110.01	109.38	109.60	109.60	-0.06%	12,546
May 28, 2026	109.31	109.93	108.78	109.67	109.67	0.05%	28,291
May 27, 2026	109.78	110.26	109.55	109.62	109.62	-0.06%	14,683
May 26, 2026	109.29	109.68	108.94	109.68	109.68	1.05%	11,752
May 22, 2026	108.12	108.60	108.05	108.54	108.54	0.74%	12,409
May 21, 2026	106.20	108.02	106.18	107.74	107.74	0.05%	13,420
May 20, 2026	106.00	107.69	106.00	107.69	107.69	1.91%	11,757
May 19, 2026	106.30	106.30	105.67	105.67	105.67	-0.92%	18,877
May 18, 2026	106.57	107.12	106.51	106.65	106.65	0.40%	23,433
May 15, 2026	107.09	107.09	106.23	106.23	106.23	-1.40%	11,397
May 14, 2026	107.90	108.35	107.72	107.74	107.74	0.46%	29,756
May 13, 2026	107.78	107.92	107.01	107.25	107.24	-0.48%	13,859
May 12, 2026	108.25	108.25	106.98	107.76	107.76	-0.48%	6,789
May 11, 2026	109.36	109.36	108.28	108.28	108.28	-0.85%	7,687
May 8, 2026	109.46	109.56	108.88	109.20	109.20	0.45%	15,048
May 7, 2026	110.29	110.29	108.71	108.71	108.71	-1.54%	14,422
May 6, 2026	109.96	110.63	109.90	110.42	110.41	1.13%	108,149
May 5, 2026	108.65	109.52	108.65	109.18	109.18	1.03%	11,280
May 4, 2026	108.93	109.14	107.71	108.07	108.07	-0.96%	27,976
May 1, 2026	109.93	109.93	109.12	109.12	109.12	-0.40%	7,616
Apr 30, 2026	107.92	109.80	107.92	109.56	109.56	1.45%	16,862
Apr 29, 2026	108.79	108.94	107.74	108.00	108.00	-0.62%	12,415
Apr 28, 2026	109.37	109.37	108.47	108.67	108.67	-0.56%	8,436
Apr 27, 2026	108.86	109.42	108.86	109.29	109.29	0.45%	11,404
Apr 24, 2026	109.24	109.31	108.49	108.80	108.80	-0.14%	9,109
Apr 23, 2026	108.63	109.35	108.02	108.95	108.95	0.21%	20,490
Apr 22, 2026	109.76	109.88	108.52	108.72	108.72	-0.37%	11,901
Apr 21, 2026	110.00	110.61	108.96	109.12	109.12	-0.40%	11,635
Apr 20, 2026	108.49	109.78	108.49	109.56	109.56	0.60%	18,942
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%	47,733
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