Applied Finance IVS International Large ETF (IVSI)
NASDAQ: IVSI · Real-Time Price · USD
30.04
-0.07 (-0.23%)
At close: Aug 14, 2026, 4:00 PM EDT
30.12
+0.08 (0.26%)
After-hours: Aug 14, 2026, 4:15 PM EDT
IVSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 30.12 | 30.12 | 30.04 | 30.04 | 30.04 | -0.23% | 409 |
| Aug 13, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.21% | 20 |
| Aug 12, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -0.11% | 9 |
| Aug 11, 2026 | 30.09 | 30.09 | 30.08 | 30.08 | 30.08 | -0.08% | 1,010 |
| Aug 10, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -0.35% | 9 |
| Aug 7, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 1.20% | 58 |
| Aug 6, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.17% | 20 |
| Aug 5, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.27% | 13 |
| Aug 4, 2026 | 29.71 | 29.72 | 29.71 | 29.72 | 29.72 | 0.83% | 317 |
| Aug 3, 2026 | 29.46 | 29.48 | 29.46 | 29.48 | 29.48 | 0.41% | 4,326 |
| Jul 31, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -1.18% | 10 |
| Jul 30, 2026 | 29.60 | 29.71 | 29.60 | 29.71 | 29.71 | 2.12% | 108 |
| Jul 29, 2026 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -0.39% | 43 |
| Jul 28, 2026 | 29.26 | 29.34 | 29.20 | 29.20 | 29.20 | 0.83% | 890 |
| Jul 27, 2026 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 0.54% | 10 |
| Jul 24, 2026 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 0.61% | 8 |
| Jul 23, 2026 | 28.58 | 28.64 | 28.58 | 28.64 | 28.64 | -1.19% | 508 |
| Jul 22, 2026 | 29.05 | 29.05 | 28.98 | 28.98 | 28.98 | 0.05% | 414 |
| Jul 21, 2026 | 28.91 | 28.97 | 28.91 | 28.97 | 28.97 | 1.01% | 528 |
| Jul 20, 2026 | 28.64 | 28.68 | 28.64 | 28.68 | 28.68 | -0.84% | 780 |
| Jul 17, 2026 | 28.87 | 28.92 | 28.87 | 28.92 | 28.92 | -0.29% | 421 |
| Jul 16, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.35% | 8 |
| Jul 15, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 0.87% | 8 |
| Jul 14, 2026 | 28.82 | 28.86 | 28.82 | 28.86 | 28.86 | 0.46% | 265 |
| Jul 13, 2026 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | -0.91% | 11 |
| Jul 10, 2026 | 29.06 | 29.06 | 28.99 | 28.99 | 28.99 | 0.20% | 1,563 |
| Jul 9, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.51% | 118 |
| Jul 8, 2026 | 28.55 | 28.84 | 28.55 | 28.79 | 28.78 | -0.80% | 2,092 |
| Jul 7, 2026 | 29.14 | 29.22 | 29.02 | 29.02 | 29.02 | -0.83% | 19,618 |
| Jul 6, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.66% | 9 |
| Jul 2, 2026 | 29.30 | 29.30 | 29.07 | 29.07 | 29.07 | 1.60% | 2,161 |
| Jul 1, 2026 | 28.80 | 28.80 | 28.61 | 28.61 | 28.61 | -0.85% | 758 |
| Jun 30, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.19% | 48 |
| Jun 29, 2026 | 28.82 | 28.82 | 28.80 | 28.80 | 28.80 | 1.07% | 1,409 |
| Jun 26, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.02% | 6 |
| Jun 25, 2026 | 28.55 | 28.62 | 28.44 | 28.49 | 28.49 | 0.84% | 3,903 |
| Jun 24, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -0.12% | - |
| Jun 23, 2026 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | -1.39% | 4 |
| Jun 22, 2026 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -0.44% | - |
| Jun 18, 2026 | 28.90 | 28.90 | 28.81 | 28.81 | 28.81 | 0.47% | 300 |
| Jun 17, 2026 | 30.35 | 30.35 | 28.68 | 28.68 | 28.68 | -0.58% | 104 |
| Jun 16, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0.01% | - |
| Jun 15, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0.25% | 8 |
| Jun 12, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 0.13% | - |
| Jun 11, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 2.86% | - |
| Jun 10, 2026 | 28.12 | 28.12 | 27.94 | 27.94 | 27.94 | -0.66% | 784 |
| Jun 9, 2026 | 28.11 | 28.13 | 28.10 | 28.13 | 28.13 | 0.32% | 920 |
| Jun 8, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 0.89% | - |
| Jun 5, 2026 | 28.25 | 28.25 | 27.79 | 27.79 | 27.79 | -2.16% | 431 |
| Jun 4, 2026 | 28.34 | 28.40 | 28.34 | 28.40 | 28.40 | 1.18% | 135 |