Applied Finance IVS International SMID ETF (IVSX)
NASDAQ: IVSX · Real-Time Price · USD
23.86
-0.13 (-0.52%)
At close: Mar 6, 2026, 4:00 PM EST
23.94
+0.08 (0.31%)
After-hours: Mar 6, 2026, 4:15 PM EST
IVSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 23.88 | 23.94 | 23.87 | 23.87 | 23.86 | -0.52% | 1,155 |
| Mar 5, 2026 | 24.18 | 24.18 | 23.92 | 23.99 | 23.99 | -2.40% | 1,138 |
| Mar 4, 2026 | 24.51 | 24.58 | 24.51 | 24.58 | 24.58 | 0.95% | 947 |
| Mar 3, 2026 | 23.79 | 24.35 | 23.72 | 24.35 | 24.35 | -2.50% | 5,571 |
| Mar 2, 2026 | 25.09 | 25.09 | 24.96 | 24.97 | 24.97 | -1.95% | 1,681 |
| Feb 27, 2026 | 25.51 | 25.90 | 25.47 | 25.47 | 25.47 | 0.24% | 1,437 |
| Feb 26, 2026 | 25.36 | 25.42 | 25.36 | 25.41 | 25.41 | -0.16% | 2,211 |
| Feb 25, 2026 | 25.49 | 25.49 | 25.45 | 25.45 | 25.45 | 0.98% | 355 |
| Feb 24, 2026 | 25.22 | 25.25 | 25.20 | 25.20 | 25.20 | 0.36% | 10,353 |
| Feb 23, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.68% | 52 |