ETR:IVU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	20.90	21.00	20.70	20.70	-	0.49%	2,467
Jun 1, 2026	20.80	21.00	20.60	20.60	20.60	-	5,248
May 29, 2026	20.70	20.90	20.50	20.60	20.60	1.73%	10,929
May 28, 2026	20.10	21.30	20.10	20.80	20.25	3.48%	10,695
May 27, 2026	20.20	20.80	20.10	20.10	19.57	0.50%	7,943
May 26, 2026	19.95	20.30	19.95	20.00	19.47	-0.99%	23,972
May 25, 2026	20.10	20.20	20.00	20.20	19.67	1.00%	998
May 22, 2026	20.10	20.10	19.85	20.00	19.47	-	2,333
May 21, 2026	20.00	20.00	19.80	20.00	19.47	-	4,158
May 20, 2026	19.85	20.00	19.65	20.00	19.47	0.50%	16,706
May 19, 2026	19.25	20.00	19.25	19.90	19.37	2.05%	15,540
May 18, 2026	19.10	19.70	19.10	19.50	18.98	1.30%	9,047
May 15, 2026	19.05	19.30	19.00	19.25	18.74	0.79%	16,866
May 14, 2026	19.00	19.20	18.95	19.10	18.59	0.79%	1,592
May 13, 2026	18.75	19.15	18.65	18.95	18.45	1.61%	5,461
May 12, 2026	18.85	19.00	18.65	18.65	18.16	-1.84%	2,507
May 11, 2026	18.90	19.10	18.75	19.00	18.50	0.53%	4,302
May 8, 2026	19.45	19.45	18.90	18.90	18.40	-2.07%	2,593
May 7, 2026	19.35	19.50	19.20	19.30	18.79	0.52%	4,532
May 6, 2026	19.00	19.40	19.00	19.20	18.69	0.79%	8,069
May 5, 2026	18.90	19.15	18.85	19.05	18.55	1.60%	7,460
May 4, 2026	19.20	19.20	18.75	18.75	18.25	-1.32%	7,084
Apr 30, 2026	18.70	19.15	18.70	19.00	18.50	1.33%	11,140
Apr 29, 2026	18.70	18.95	18.70	18.75	18.25	-0.27%	3,997
Apr 28, 2026	18.75	18.90	18.70	18.80	18.30	0.27%	34,557
Apr 27, 2026	18.80	18.90	18.60	18.75	18.25	-0.27%	7,432
Apr 24, 2026	18.90	18.95	18.75	18.80	18.30	0.80%	5,697
Apr 23, 2026	19.15	19.15	18.65	18.65	18.16	-1.84%	11,152
Apr 22, 2026	18.80	19.15	18.80	19.00	18.50	1.06%	4,069
Apr 21, 2026	18.90	19.00	18.65	18.80	18.30	-	4,566
Apr 20, 2026	18.95	19.10	18.65	18.80	18.30	-	12,713
Apr 17, 2026	18.50	19.20	18.50	18.80	18.30	1.62%	13,969
Apr 16, 2026	17.90	18.60	17.65	18.50	18.01	1.09%	29,794
Apr 15, 2026	18.50	18.50	18.30	18.30	17.82	0.55%	1,810
Apr 14, 2026	18.60	18.60	18.20	18.20	17.72	-0.27%	6,472
Apr 13, 2026	18.50	18.75	18.20	18.25	17.77	-1.88%	6,360
Apr 10, 2026	18.85	18.90	18.60	18.60	18.11	-	5,700
Apr 9, 2026	19.00	19.00	18.60	18.60	18.11	-2.11%	6,422
Apr 8, 2026	18.35	19.05	18.35	19.00	18.50	4.40%	9,142
Apr 7, 2026	18.25	18.50	18.20	18.20	17.72	-0.55%	10,120
Apr 2, 2026	18.20	18.35	18.20	18.30	17.82	-0.81%	10,280
Apr 1, 2026	18.15	18.55	18.00	18.45	17.96	2.22%	57,564
Mar 31, 2026	17.75	18.15	17.75	18.05	17.57	1.98%	10,846
Mar 30, 2026	18.75	18.75	17.70	17.70	17.23	-5.85%	16,149
Mar 27, 2026	19.20	19.25	18.80	18.80	18.30	-1.31%	12,249
Mar 26, 2026	19.45	19.50	19.05	19.05	18.55	-2.06%	46,780
Mar 25, 2026	19.40	19.65	19.40	19.45	18.94	-	7,114
Mar 24, 2026	19.50	19.50	19.40	19.45	18.94	-	9,769
Mar 23, 2026	19.75	19.75	19.35	19.45	18.94	-0.26%	33,347
Mar 20, 2026	19.75	19.75	19.40	19.50	18.98	-1.27%	8,352