IVSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	24.48	24.52	24.44	24.48	24.48	-0.63%	2,077
May 14, 2026	24.69	24.69	24.64	24.64	24.64	0.20%	556
May 13, 2026	24.60	24.60	24.59	24.59	24.59	-0.02%	104
May 12, 2026	24.45	24.63	24.45	24.59	24.59	-0.65%	1,365
May 11, 2026	24.81	24.87	24.76	24.76	24.76	-0.08%	2,800
May 8, 2026	24.78	24.78	24.78	24.78	24.78	1.11%	58
May 7, 2026	24.82	24.82	24.50	24.50	24.50	-1.70%	1,154
May 6, 2026	24.92	24.94	24.90	24.93	24.93	2.71%	5,560
May 5, 2026	24.25	24.27	24.25	24.27	24.27	1.09%	222
May 4, 2026	24.23	24.27	24.01	24.01	24.01	-0.94%	7,638
May 1, 2026	24.35	24.35	24.24	24.24	24.24	-0.30%	1,478
Apr 30, 2026	24.34	24.35	24.31	24.31	24.31	2.64%	375
Apr 29, 2026	23.68	23.68	23.68	23.68	23.68	-1.13%	-
Apr 28, 2026	23.96	23.96	23.96	23.96	23.96	-0.40%	2
Apr 27, 2026	24.06	24.06	24.05	24.05	24.05	-0.33%	184
Apr 24, 2026	24.08	24.13	24.08	24.13	24.13	-0.06%	1,005
Apr 23, 2026	24.26	24.26	24.14	24.14	24.14	-1.23%	200
Apr 22, 2026	24.67	24.67	24.44	24.44	24.44	0.26%	105
Apr 21, 2026	24.71	24.71	24.38	24.38	24.38	-1.89%	489
Apr 20, 2026	24.85	24.85	24.85	24.85	24.85	-0.82%	-
Apr 17, 2026	25.22	25.22	25.06	25.06	25.06	1.67%	447
Apr 16, 2026	24.76	24.76	24.64	24.64	24.64	-0.13%	115
Apr 15, 2026	24.67	24.67	24.67	24.67	24.67	0.36%	232
Apr 14, 2026	24.91	24.91	24.59	24.59	24.59	0.90%	760
Apr 13, 2026	24.37	24.37	24.37	24.37	24.37	0.29%	22
Apr 10, 2026	24.30	24.30	24.30	24.30	24.30	0.07%	1
Apr 9, 2026	24.36	24.36	24.28	24.28	24.28	-0.63%	147
Apr 8, 2026	25.51	25.51	24.43	24.43	24.43	3.76%	127
Apr 7, 2026	23.44	23.55	23.42	23.55	23.55	0.01%	1,291
Apr 6, 2026	23.55	23.55	23.55	23.55	23.55	0.53%	20
Apr 2, 2026	23.71	23.71	23.42	23.42	23.42	-0.78%	134
Apr 1, 2026	23.61	23.61	23.61	23.61	23.61	1.30%	-
Mar 31, 2026	22.92	23.86	22.92	23.30	23.30	3.64%	1,042
Mar 30, 2026	22.51	22.51	22.49	22.49	22.49	0.05%	167
Mar 27, 2026	22.77	22.77	22.47	22.47	22.47	-1.26%	332
Mar 26, 2026	22.90	22.90	22.76	22.76	22.76	-1.87%	1,776
Mar 25, 2026	23.19	23.19	23.19	23.19	23.19	1.39%	-
Mar 24, 2026	22.93	22.93	22.87	22.87	22.87	-0.36%	593
Mar 23, 2026	23.12	23.41	22.96	22.96	22.96	2.38%	9,323
Mar 20, 2026	22.42	22.42	22.42	22.42	22.42	-2.97%	11
Mar 19, 2026	23.11	23.11	23.11	23.11	23.11	-0.40%	-
Mar 18, 2026	23.39	23.39	23.20	23.20	23.20	-1.59%	220
Mar 17, 2026	23.58	23.58	23.58	23.58	23.58	0.41%	57
Mar 16, 2026	23.45	23.48	23.45	23.48	23.48	1.58%	126
Mar 13, 2026	23.40	23.40	23.12	23.12	23.12	-1.31%	300
Mar 12, 2026	23.48	23.59	23.42	23.42	23.42	-1.72%	2,326
Mar 11, 2026	23.81	23.83	23.81	23.83	23.83	-0.54%	165
Mar 10, 2026	24.11	24.40	23.96	23.96	23.96	0.08%	10,717
Mar 9, 2026	23.63	23.94	23.62	23.94	23.94	0.31%	2,153
Mar 6, 2026	23.88	23.94	23.87	23.87	23.87	-0.52%	1,155