IVOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	114.89	114.89	113.67	114.32	114.32	-0.27%	6,427
Jul 30, 2026	115.04	115.04	113.53	114.63	114.63	0.21%	9,851
Jul 29, 2026	115.46	115.46	114.26	114.39	114.39	-1.14%	5,453
Jul 28, 2026	115.01	115.74	115.01	115.71	115.71	0.85%	8,486
Jul 27, 2026	114.70	114.96	114.44	114.74	114.74	0.27%	9,320
Jul 24, 2026	113.79	114.99	113.79	114.43	114.43	0.89%	10,221
Jul 23, 2026	113.50	113.78	113.00	113.42	113.42	-0.80%	8,842
Jul 22, 2026	114.14	114.79	114.10	114.33	114.33	0.25%	11,218
Jul 21, 2026	113.91	114.05	113.16	114.05	114.04	0.59%	7,132
Jul 20, 2026	114.30	114.61	113.35	113.38	113.38	-1.05%	8,354
Jul 17, 2026	114.91	115.37	114.36	114.59	114.59	-0.58%	11,648
Jul 16, 2026	113.45	115.41	113.45	115.26	115.26	1.34%	10,201
Jul 15, 2026	113.86	114.36	113.69	113.74	113.73	0.17%	8,090
Jul 14, 2026	114.03	114.03	113.21	113.54	113.54	0.32%	7,968
Jul 13, 2026	113.12	113.73	113.12	113.18	113.18	0.01%	7,243
Jul 10, 2026	112.90	113.46	112.90	113.17	113.17	0.44%	9,678
Jul 9, 2026	112.06	113.32	112.06	112.67	112.67	1.01%	10,216
Jul 8, 2026	112.28	112.28	110.91	111.55	111.55	-1.17%	16,220
Jul 7, 2026	113.77	113.98	112.79	112.87	112.87	-0.63%	9,459
Jul 6, 2026	113.57	113.90	113.20	113.59	113.59	0.20%	22,027
Jul 2, 2026	114.19	114.45	112.55	113.36	113.36	-0.14%	7,134
Jul 1, 2026	113.48	114.38	113.40	113.52	113.52	-0.48%	8,197
Jun 30, 2026	113.71	114.36	113.55	114.07	114.07	0.18%	15,069
Jun 29, 2026	113.99	113.99	112.92	113.86	113.86	-0.05%	9,123
Jun 26, 2026	113.56	113.92	113.19	113.92	113.92	0.18%	11,860
Jun 25, 2026	113.35	114.37	113.18	113.72	113.72	0.88%	13,901
Jun 24, 2026	111.89	113.05	111.89	112.73	112.73	0.90%	13,650
Jun 23, 2026	111.65	112.24	111.58	111.72	111.72	-0.41%	7,493
Jun 22, 2026	112.05	112.61	111.99	112.18	112.18	0.18%	15,138
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