Skip to main content
logo
Applied Finance IVS International Large ETF (IVSI)
NASDAQ: IVSI · Real-Time Price · USD
26.78
+0.38 (1.46%)
At close: Apr 1, 2026, 4:00 PM EDT
26.78
0.00 (0.00%)
After-hours: Apr 1, 2026, 4:15 PM EDT

IVSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202626.2526.4026.2526.35--0.17%2,006
Mar 31, 202626.1726.3926.1526.3926.393.01%3,840
Mar 30, 202625.6225.6225.6225.6225.620.55%107
Mar 27, 202625.6725.6725.4825.4825.48-0.68%116
Mar 26, 202626.0026.0025.6625.6625.66-1.97%100
Mar 25, 202626.1726.1726.1726.1726.171.51%-
Mar 24, 202625.7825.7825.7825.7825.780.03%-
Mar 23, 202625.7725.7725.7725.7725.772.33%136
Mar 20, 202625.5525.5525.1925.1925.19-3.06%1,432
Mar 19, 202625.9825.9825.9825.9825.980.20%486
Mar 18, 202625.9526.0325.9325.9325.93-2.22%751
Mar 17, 202626.5226.5226.5226.5226.520.24%40
Mar 16, 202626.3126.5526.3126.4626.461.67%1,609
Mar 13, 202626.4326.4326.0226.0226.02-0.58%605
Mar 12, 202626.2726.2726.1826.1826.18-1.56%180
Mar 11, 202626.6226.7026.5926.5926.59-0.64%1,210
Mar 10, 202627.0227.0226.7626.7626.76-0.36%2,623
Mar 9, 202626.4426.9326.3426.8626.861.19%2,365
Mar 6, 202626.6526.6626.5426.5426.54-1.23%1,721
Mar 5, 202626.8726.8726.8726.8726.87-2.14%98
Mar 4, 202627.4527.5527.4527.4627.461.60%857
Mar 3, 202627.6027.6026.6227.0327.03-3.35%2,239
Mar 2, 202628.1228.1227.9727.9727.97-1.90%2,108
Feb 27, 202628.5128.5128.5128.5128.510.19%224
Feb 26, 202628.5328.5328.4528.4628.45-0.27%1,525
Feb 25, 202628.5328.5328.5328.5328.530.79%327
Feb 24, 202628.3028.3128.3028.3128.310.49%204
Feb 23, 202628.2928.2928.1728.1728.17-0.22%187
Feb 20, 202628.2728.2728.2328.2328.230.50%422
Feb 19, 202628.0228.0928.0228.0928.09-0.01%4,755
Feb 18, 202628.1528.1528.0928.0928.090.13%4,911
Feb 17, 202627.8028.0627.8028.0628.060.02%662
Feb 13, 202628.0528.0528.0528.0528.050.23%60
Feb 12, 202628.1428.1427.9927.9927.99-0.53%13,509
Feb 11, 202628.1428.1428.1428.1428.140.74%59
Feb 10, 202627.9327.9327.9327.9327.930.29%21
Feb 9, 202627.9027.9127.8527.8527.850.81%389
Feb 6, 202627.6327.6327.6327.6327.632.06%7
Feb 5, 202627.2627.2627.0727.0727.07-1.01%150
Feb 4, 202627.4627.4727.3527.3527.341.02%2,865
Feb 3, 202627.0727.0727.0727.0727.070.19%1,030
Feb 2, 202626.8627.0226.8627.0227.020.17%13,368
Jan 30, 202626.9926.9926.9826.9826.97-0.48%486
Jan 29, 202627.0127.1126.8927.1127.111.01%730
Jan 28, 202627.0527.0526.8326.8326.83-1.33%2,791
Jan 27, 202627.1227.2227.1227.2027.201.77%940
Jan 26, 202626.7926.7926.7226.7226.720.42%364
Jan 23, 202626.3926.6626.3926.6126.610.55%1,891
Jan 22, 202626.4626.5626.4626.4626.460.28%2,328
Jan 21, 202626.2426.5426.1926.3926.391.19%1,206