Applied Finance IVS International Large ETF (IVSI)
NASDAQ: IVSI · Real-Time Price · USD
29.40
+0.06 (0.20%)
At close: Nov 13, 2026, 4:00 PM EST
29.22
-0.18 (-0.61%)
After-hours: Nov 13, 2026, 4:15 PM EST
IVSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 29.38 | 29.40 | 29.33 | 29.40 | 29.40 | 0.20% | 672 |
| Nov 12, 2026 | 29.58 | 30.37 | 29.34 | 29.34 | 29.34 | -0.69% | 35,136 |
| Nov 11, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0.32% | 34 |
| Nov 10, 2026 | 29.38 | 29.48 | 29.38 | 29.45 | 29.45 | -0.60% | 9,535 |
| Nov 9, 2026 | 29.45 | 29.63 | 29.45 | 29.63 | 29.63 | 2.65% | 5,575 |
| Nov 6, 2026 | 28.90 | 28.90 | 28.85 | 28.86 | 28.86 | -0.65% | 2,434 |
| Nov 5, 2026 | 29.42 | 29.42 | 29.05 | 29.05 | 29.05 | -2.35% | 418 |
| Nov 4, 2026 | 29.75 | 29.76 | 29.75 | 29.75 | 29.75 | 2.63% | 6,126 |
| Nov 3, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -0.57% | 252 |
| Nov 2, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -0.21% | 13 |
| Oct 30, 2026 | 29.20 | 29.22 | 29.20 | 29.22 | 29.22 | -0.08% | 474 |
| Oct 29, 2026 | 29.20 | 29.25 | 29.20 | 29.24 | 29.24 | 0.80% | 1,432 |
| Oct 28, 2026 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -0.05% | 169 |
| Oct 27, 2026 | 29.10 | 29.65 | 29.02 | 29.02 | 29.02 | 0.28% | 10,687 |
| Oct 26, 2026 | 29.05 | 29.07 | 28.94 | 28.94 | 28.94 | 0.43% | 3,690 |
| Oct 23, 2026 | 28.72 | 28.82 | 28.69 | 28.82 | 28.82 | -0.55% | 541 |
| Oct 22, 2026 | 28.97 | 29.58 | 28.94 | 28.97 | 28.97 | -0.60% | 11,018 |
| Oct 21, 2026 | 29.19 | 29.25 | 29.15 | 29.15 | 29.15 | 0.14% | 6,240 |
| Oct 20, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 0.36% | 7 |
| Oct 19, 2026 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -0.85% | 478 |
| Oct 16, 2026 | 29.25 | 29.26 | 29.25 | 29.26 | 29.26 | - | 722 |
| Oct 15, 2026 | 28.98 | 29.25 | 28.98 | 29.25 | 29.25 | 2.23% | 171 |
| Oct 14, 2026 | 28.56 | 28.62 | 28.56 | 28.62 | 28.61 | -0.51% | 160 |
| Oct 13, 2026 | 28.71 | 28.76 | 28.71 | 28.76 | 28.76 | 0.39% | 138 |
| Oct 12, 2026 | 28.73 | 28.73 | 28.65 | 28.65 | 28.65 | -0.33% | 1,307 |
| Oct 9, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.53% | 7 |
| Oct 8, 2026 | 28.60 | 29.16 | 28.46 | 28.59 | 28.59 | -0.14% | 6,124 |
| Oct 7, 2026 | 28.63 | 28.64 | 28.63 | 28.64 | 28.64 | -0.61% | 233 |
| Oct 6, 2026 | 28.90 | 28.90 | 28.81 | 28.81 | 28.81 | 0.23% | 317 |
| Oct 5, 2026 | 28.80 | 28.80 | 28.75 | 28.75 | 28.75 | -0.10% | 891 |
| Oct 2, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 1.14% | 18 |
| Oct 1, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -1.11% | 11 |
| Sep 30, 2026 | 28.99 | 29.03 | 28.77 | 28.77 | 28.77 | -0.68% | 444 |
| Sep 29, 2026 | 28.91 | 29.01 | 28.88 | 28.97 | 28.97 | -0.49% | 491 |
| Sep 28, 2026 | 29.08 | 29.14 | 29.08 | 29.11 | 29.11 | -0.28% | 1,869 |
| Sep 25, 2026 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.83% | 11 |
| Sep 24, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.52% | 20 |
| Sep 23, 2026 | 29.07 | 29.10 | 29.07 | 29.10 | 29.10 | -1.48% | 501 |
| Sep 22, 2026 | 29.41 | 29.57 | 29.38 | 29.54 | 29.54 | 0.33% | 1,513 |
| Sep 21, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.86% | 11 |
| Sep 18, 2026 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -0.90% | 13 |
| Sep 17, 2026 | 29.47 | 29.49 | 29.46 | 29.46 | 29.46 | 0.97% | 1,238 |
| Sep 16, 2026 | 29.44 | 29.44 | 29.17 | 29.17 | 29.17 | -0.44% | 4,092 |
| Sep 15, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.59% | 57 |
| Sep 14, 2026 | 29.44 | 29.50 | 29.44 | 29.47 | 29.47 | -0.09% | 1,858 |
| Sep 11, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.96% | 31 |
| Sep 10, 2026 | 29.38 | 29.51 | 29.22 | 29.22 | 29.22 | -0.73% | 6,683 |
| Sep 9, 2026 | 29.50 | 29.50 | 29.44 | 29.44 | 29.44 | -1.29% | 260 |
| Sep 8, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -0.79% | 32 |
| Sep 4, 2026 | 30.12 | 30.12 | 30.06 | 30.06 | 30.06 | -0.37% | 1,631 |