Skip to main content
logo
Applied Finance IVS International SMID ETF (IVSX)
NASDAQ: IVSX · Real-Time Price · USD
25.82
+0.08 (0.31%)
At close: Aug 14, 2026, 4:00 PM EDT
25.85
+0.03 (0.11%)
After-hours: Aug 14, 2026, 4:15 PM EDT

IVSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202625.9225.9225.8225.8225.820.33%1,063
Aug 13, 202625.8025.8025.7425.7425.74-0.09%179
Aug 12, 202625.7625.7625.7625.7625.760.30%11
Aug 11, 202625.8025.8025.6825.6825.680.18%120
Aug 10, 202626.2026.2025.6425.6425.64-0.92%199
Aug 7, 202625.8725.8725.8725.8725.871.27%11
Aug 6, 202625.5825.5825.5525.5525.55-0.04%396
Aug 5, 202625.5625.5625.5625.5625.560.27%715
Aug 4, 202625.4925.4925.4925.4925.490.94%10
Aug 3, 202625.2625.2625.2525.2525.250.60%2,165
Jul 31, 202625.1025.1025.1025.1025.10-1.33%11
Jul 30, 202625.3825.4425.3825.4425.441.98%606
Jul 29, 202624.9424.9424.9424.9424.940.01%17
Jul 28, 202625.0025.0024.9424.9424.940.38%622
Jul 27, 202624.8524.8524.8524.8524.851.29%122
Jul 24, 202624.5324.5324.5324.5324.530.86%6
Jul 23, 202624.3224.3224.3224.3224.32-1.48%95
Jul 22, 202624.7724.7824.6924.6924.69-0.14%261
Jul 21, 202624.7224.7224.7224.7224.720.97%6
Jul 20, 202624.4824.4824.4824.4824.48-0.46%10
Jul 17, 202624.6024.6024.6024.6024.59-0.51%81
Jul 16, 202624.7524.7524.7224.7224.72-0.31%179
Jul 15, 202624.8024.8024.8024.8024.800.38%7
Jul 14, 202624.6324.7124.6324.7124.710.66%327
Jul 13, 202624.6824.6824.5524.5524.55-1.09%193
Jul 10, 202624.8224.8224.8224.8224.820.58%6
Jul 9, 202624.6724.6724.6724.6724.670.07%36
Jul 8, 202624.6624.6624.6624.6624.66-0.74%6
Jul 7, 202624.9624.9724.8424.8424.84-1.17%1,940
Jul 6, 202625.1425.1425.1425.1425.131.97%7
Jul 2, 202624.7924.7924.6024.6524.651.54%7,998
Jul 1, 202624.2524.2824.2524.2824.280.24%360
Jun 30, 202624.2224.2224.2224.2224.22-0.51%21
Jun 29, 202624.3424.3424.3424.3424.340.44%6
Jun 26, 202624.2424.2424.2424.2424.240.02%1
Jun 25, 202624.6824.6824.2324.2324.230.33%100
Jun 24, 202624.1524.1524.1524.1524.150.05%-
Jun 23, 202625.2125.2124.1424.1424.14-1.55%107
Jun 22, 202624.6524.6524.5224.5224.52-0.36%203
Jun 18, 202624.6124.6124.6124.6124.610.04%-
Jun 17, 202624.6024.6024.6024.6024.60-0.89%-
Jun 16, 202624.8224.8224.8224.8224.820.10%-
Jun 15, 202624.8024.8024.8024.8024.800.46%-
Jun 12, 202624.6824.6824.6824.6824.680.04%61
Jun 11, 202624.6524.6724.6524.6724.672.33%147
Jun 10, 202624.4024.4024.1124.1124.11-0.84%141
Jun 9, 202624.3224.3224.3224.3224.32-0.53%-
Jun 8, 202624.4524.4524.4524.4524.450.43%-
Jun 5, 202624.5224.5224.3424.3424.34-2.12%261
Jun 4, 202624.9124.9124.8724.8724.871.01%222