Applied Finance IVS International Large ETF (IVSI)
NASDAQ: IVSI · Real-Time Price · USD
28.98
+0.37 (1.28%)
At close: Oct 15, 2026, 4:00 PM EDT
29.25
+0.28 (0.96%)
After-hours: Oct 15, 2026, 4:15 PM EDT
IVSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 1.26% | 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 |
| Sep 3, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.99% | 309 |
| Sep 2, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0.47% | 231 |
| Sep 1, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -0.80% | 9 |
| Aug 31, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -0.39% | 12 |
| Aug 28, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.09 | -0.16% | 20 |
| Aug 27, 2026 | 30.12 | 30.14 | 30.12 | 30.14 | 30.14 | -0.37% | 113 |
| Aug 26, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -0.54% | 15 |
| Aug 25, 2026 | 29.96 | 30.42 | 29.96 | 30.42 | 30.42 | 0.61% | 213 |
| Aug 24, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 0.19% | 16 |
| Aug 21, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 1.04% | 29 |
| Aug 20, 2026 | 29.98 | 30.00 | 29.82 | 29.87 | 29.86 | -0.41% | 2,065 |
| Aug 19, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.76% | 19 |
| Aug 18, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | -0.61% | 9 |
| Aug 17, 2026 | 29.98 | 29.99 | 29.95 | 29.95 | 29.95 | -0.32% | 1,629 |
| 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 |