Applied Finance IVS International Large ETF (IVSI)
NASDAQ: IVSI · Real-Time Price · USD
27.99
-0.15 (-0.54%)
Feb 12, 2026, 4:00 PM EST - Market closed
IVSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |