Applied Finance IVS International Large ETF (IVSI)
NASDAQ: IVSI · Real-Time Price · USD
26.12
+0.01 (0.04%)
Jan 8, 2026, 4:00 PM EST - Market closed
IVSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 26, 2025 | 25.75 | 25.85 | 25.75 | 25.77 | 25.77 | 0.07% | 411 |
| Dec 24, 2025 | 25.83 | 25.84 | 25.75 | 25.75 | 25.75 | 0.12% | 2,950 |
| Dec 23, 2025 | 25.68 | 25.75 | 25.68 | 25.72 | 25.70 | 0.70% | 1,164 |
| Dec 22, 2025 | 25.53 | 25.58 | 25.52 | 25.54 | 25.52 | 0.24% | 1,438 |
| Dec 19, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.46 | 0.49% | 1 |
| Dec 18, 2025 | 25.41 | 25.49 | 25.35 | 25.35 | 25.34 | 0.62% | 10,082 |
| Dec 17, 2025 | 25.30 | 25.32 | 25.20 | 25.20 | 25.19 | -0.89% | 4,396 |
| Dec 16, 2025 | 25.51 | 25.51 | 25.42 | 25.42 | 25.41 | -0.49% | 201 |
| Dec 15, 2025 | 25.55 | 25.55 | 25.50 | 25.55 | 25.53 | 0.75% | 82,564 |
| Dec 12, 2025 | 25.48 | 25.48 | 25.36 | 25.36 | 25.34 | -0.89% | 1,568 |