Applied Finance IVS International Large ETF (IVSI)
NASDAQ: IVSI · Real-Time Price · USD
26.59
-0.17 (-0.63%)
Mar 11, 2026, 4:00 PM EDT - Market closed
IVSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 26.62 | 26.70 | 26.59 | 26.59 | 26.59 | -0.64% | 1,210 |
| Mar 10, 2026 | 27.02 | 27.02 | 26.76 | 26.76 | 26.76 | -0.36% | 2,623 |
| Mar 9, 2026 | 26.44 | 26.93 | 26.34 | 26.86 | 26.86 | 1.19% | 2,365 |
| Mar 6, 2026 | 26.65 | 26.66 | 26.54 | 26.54 | 26.54 | -1.23% | 1,721 |
| Mar 5, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -2.14% | 98 |
| Mar 4, 2026 | 27.45 | 27.55 | 27.45 | 27.46 | 27.46 | 1.60% | 857 |
| Mar 3, 2026 | 27.60 | 27.60 | 26.62 | 27.03 | 27.03 | -3.35% | 2,239 |
| Mar 2, 2026 | 28.12 | 28.12 | 27.97 | 27.97 | 27.97 | -1.90% | 2,108 |
| Feb 27, 2026 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 0.19% | 224 |
| Feb 26, 2026 | 28.53 | 28.53 | 28.45 | 28.46 | 28.45 | -0.27% | 1,525 |
| Feb 25, 2026 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 0.79% | 327 |
| Feb 24, 2026 | 28.30 | 28.31 | 28.30 | 28.31 | 28.31 | 0.49% | 204 |
| Feb 23, 2026 | 28.29 | 28.29 | 28.17 | 28.17 | 28.17 | -0.22% | 187 |
| Feb 20, 2026 | 28.27 | 28.27 | 28.23 | 28.23 | 28.23 | 0.50% | 422 |
| Feb 19, 2026 | 28.02 | 28.09 | 28.02 | 28.09 | 28.09 | -0.01% | 4,755 |
| Feb 18, 2026 | 28.15 | 28.15 | 28.09 | 28.09 | 28.09 | 0.13% | 4,911 |
| Feb 17, 2026 | 27.80 | 28.06 | 27.80 | 28.06 | 28.06 | 0.02% | 662 |
| Feb 13, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.23% | 60 |
| Feb 12, 2026 | 28.14 | 28.14 | 27.99 | 27.99 | 27.99 | -0.53% | 13,509 |
| Feb 11, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.74% | 59 |
| Feb 10, 2026 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 0.29% | 21 |
| Feb 9, 2026 | 27.90 | 27.91 | 27.85 | 27.85 | 27.85 | 0.81% | 389 |
| Feb 6, 2026 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 2.06% | 7 |
| Feb 5, 2026 | 27.26 | 27.26 | 27.07 | 27.07 | 27.07 | -1.01% | 150 |
| Feb 4, 2026 | 27.46 | 27.47 | 27.35 | 27.35 | 27.34 | 1.02% | 2,865 |
| Feb 3, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 0.19% | 1,030 |
| Feb 2, 2026 | 26.86 | 27.02 | 26.86 | 27.02 | 27.02 | 0.17% | 13,368 |
| Jan 30, 2026 | 26.99 | 26.99 | 26.98 | 26.98 | 26.97 | -0.48% | 486 |
| Jan 29, 2026 | 27.01 | 27.11 | 26.89 | 27.11 | 27.11 | 1.01% | 730 |
| Jan 28, 2026 | 27.05 | 27.05 | 26.83 | 26.83 | 26.83 | -1.33% | 2,791 |
| Jan 27, 2026 | 27.12 | 27.22 | 27.12 | 27.20 | 27.20 | 1.77% | 940 |
| Jan 26, 2026 | 26.79 | 26.79 | 26.72 | 26.72 | 26.72 | 0.42% | 364 |
| Jan 23, 2026 | 26.39 | 26.66 | 26.39 | 26.61 | 26.61 | 0.55% | 1,891 |
| Jan 22, 2026 | 26.46 | 26.56 | 26.46 | 26.46 | 26.46 | 0.28% | 2,328 |
| Jan 21, 2026 | 26.24 | 26.54 | 26.19 | 26.39 | 26.39 | 1.19% | 1,206 |
| Jan 20, 2026 | 26.12 | 26.14 | 26.08 | 26.08 | 26.08 | -1.66% | 504 |
| Jan 16, 2026 | 26.51 | 26.55 | 26.40 | 26.52 | 26.52 | 0.12% | 4,618 |
| Jan 15, 2026 | 26.49 | 26.56 | 26.49 | 26.49 | 26.49 | 0.25% | 600 |
| Jan 14, 2026 | 26.44 | 26.44 | 26.42 | 26.42 | 26.42 | 0.53% | 461 |
| Jan 13, 2026 | 26.44 | 26.44 | 26.29 | 26.29 | 26.29 | -0.49% | 228 |
| Jan 12, 2026 | 26.43 | 26.47 | 26.41 | 26.42 | 26.41 | 0.38% | 17,928 |
| Jan 9, 2026 | 26.25 | 26.36 | 26.21 | 26.32 | 26.32 | 0.75% | 3,963 |
| Jan 8, 2026 | 26.12 | 26.12 | 26.04 | 26.12 | 26.12 | 0.05% | 3,004 |
| Jan 7, 2026 | 26.18 | 26.18 | 26.11 | 26.11 | 26.11 | -0.45% | 1,977 |
| Jan 6, 2026 | 26.23 | 26.28 | 26.22 | 26.23 | 26.22 | 0.54% | 3,852 |
| Jan 5, 2026 | 26.04 | 26.20 | 26.03 | 26.09 | 26.09 | 0.78% | 7,323 |
| Jan 2, 2026 | 25.87 | 25.88 | 25.87 | 25.88 | 25.88 | 0.68% | 150 |
| Dec 31, 2025 | 25.85 | 25.85 | 25.70 | 25.71 | 25.71 | -0.56% | 3,649 |
| Dec 30, 2025 | 25.87 | 25.90 | 25.86 | 25.86 | 25.86 | 0.54% | 3,817 |
| Dec 29, 2025 | 25.81 | 25.83 | 25.72 | 25.72 | 25.72 | -0.19% | 3,540 |