ETR:IVU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	18.80	19.05	18.80	18.93	-	0.66%	1,386
Apr 21, 2026	18.90	19.00	18.65	18.80	18.80	-	4,566
Apr 20, 2026	18.95	19.10	18.65	18.80	18.80	-	12,713
Apr 17, 2026	18.50	19.20	18.50	18.80	18.80	1.62%	13,969
Apr 16, 2026	17.90	18.60	17.65	18.50	18.50	1.09%	29,794
Apr 15, 2026	18.50	18.50	18.30	18.30	18.30	0.55%	1,810
Apr 14, 2026	18.60	18.60	18.20	18.20	18.20	-0.27%	6,472
Apr 13, 2026	18.50	18.75	18.20	18.25	18.25	-1.88%	6,360
Apr 10, 2026	18.85	18.90	18.60	18.60	18.60	-	5,700
Apr 9, 2026	19.00	19.00	18.60	18.60	18.60	-2.11%	6,422
Apr 8, 2026	18.35	19.05	18.35	19.00	19.00	4.40%	9,142
Apr 7, 2026	18.25	18.50	18.20	18.20	18.20	-0.55%	10,120
Apr 2, 2026	18.20	18.35	18.20	18.30	18.30	-0.81%	10,280
Apr 1, 2026	18.15	18.55	18.00	18.45	18.45	2.22%	57,564
Mar 31, 2026	17.75	18.15	17.75	18.05	18.05	1.98%	10,846
Mar 30, 2026	18.75	18.75	17.70	17.70	17.70	-5.85%	16,149
Mar 27, 2026	19.20	19.25	18.80	18.80	18.80	-1.31%	12,249
Mar 26, 2026	19.45	19.50	19.05	19.05	19.05	-2.06%	46,780
Mar 25, 2026	19.40	19.65	19.40	19.45	19.45	-	7,114
Mar 24, 2026	19.50	19.50	19.40	19.45	19.45	-	9,769
Mar 23, 2026	19.75	19.75	19.35	19.45	19.45	-0.26%	33,347
Mar 20, 2026	19.75	19.75	19.40	19.50	19.50	-1.27%	8,352
Mar 19, 2026	19.60	19.80	19.60	19.75	19.75	-	6,470
Mar 18, 2026	19.90	20.10	19.75	19.75	19.75	-1.25%	6,747
Mar 17, 2026	20.10	20.30	20.00	20.00	20.00	-	7,329
Mar 16, 2026	20.00	20.10	19.80	20.00	20.00	-	12,226
Mar 13, 2026	19.75	20.10	19.75	20.00	20.00	0.76%	13,892
Mar 12, 2026	19.80	20.20	19.70	19.85	19.85	-	17,006
Mar 11, 2026	19.60	20.00	19.60	19.85	19.85	-0.25%	6,728
Mar 10, 2026	19.50	20.00	19.45	19.90	19.90	1.27%	12,753
Mar 9, 2026	19.50	20.00	19.45	19.65	19.65	-	25,605
Mar 6, 2026	19.50	19.75	19.25	19.65	19.65	0.77%	17,823
Mar 5, 2026	19.75	19.75	19.50	19.50	19.50	-0.76%	39,960
Mar 4, 2026	19.55	19.80	19.50	19.65	19.65	0.51%	15,174
Mar 3, 2026	19.75	19.80	19.50	19.55	19.55	-0.26%	34,811
Mar 2, 2026	19.90	19.90	19.50	19.60	19.60	-1.75%	27,939
Feb 27, 2026	20.10	20.20	19.95	19.95	19.95	-0.25%	12,493
Feb 26, 2026	19.75	20.20	19.50	20.00	20.00	2.56%	6,746
Feb 25, 2026	20.00	20.80	19.50	19.50	19.50	-2.50%	31,937
Feb 24, 2026	20.00	20.10	19.90	20.00	20.00	-	9,040
Feb 23, 2026	19.85	20.00	19.80	20.00	20.00	0.76%	9,447
Feb 20, 2026	19.90	19.90	19.75	19.85	19.85	-1.24%	4,857
Feb 19, 2026	19.55	20.10	19.50	20.10	20.10	3.61%	15,563
Feb 18, 2026	19.35	19.45	19.20	19.40	19.40	2.65%	4,537
Feb 17, 2026	19.50	19.50	18.80	18.90	18.90	-2.33%	7,344
Feb 16, 2026	19.10	19.35	18.90	19.35	19.35	1.57%	9,790
Feb 13, 2026	17.85	19.05	17.85	19.05	19.05	7.32%	21,790
Feb 12, 2026	19.50	19.50	17.65	17.75	17.75	-8.74%	43,455
Feb 11, 2026	20.40	20.40	19.40	19.45	19.45	-4.66%	12,515
Feb 10, 2026	20.70	20.80	20.30	20.40	20.40	-1.45%	5,459