FRA:IVV1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.54	0.54	0.54	0.54	0.54	1.31%	100
Oct 22, 2026	0.56	0.56	0.54	0.54	0.54	-4.11%	-
Oct 21, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Oct 20, 2026	0.58	0.58	0.56	0.56	0.56	0.18%	-
Oct 19, 2026	0.57	0.57	0.56	0.56	0.56	-5.74%	-
Oct 16, 2026	0.59	0.59	0.59	0.59	0.59	4.41%	-
Oct 15, 2026	0.58	0.58	0.56	0.57	0.57	-8.40%	100
Oct 14, 2026	0.64	0.64	0.62	0.62	0.62	-3.28%	-
Oct 13, 2026	0.64	0.64	0.64	0.64	0.64	0.63%	-
Oct 12, 2026	0.64	0.64	0.64	0.64	0.64	-0.63%	-
Oct 9, 2026	0.63	0.64	0.63	0.64	0.64	-1.84%	-
Oct 8, 2026	0.65	0.65	0.65	0.65	0.65	0.93%	-
Oct 7, 2026	0.67	0.67	0.65	0.65	0.65	-2.56%	-
Oct 6, 2026	0.67	0.67	0.66	0.66	0.66	-2.93%	-
Oct 5, 2026	0.68	0.68	0.68	0.68	0.68	3.17%	-
Oct 2, 2026	0.68	0.68	0.66	0.66	0.66	0.61%	-
Oct 1, 2026	0.71	0.71	0.66	0.66	0.66	-3.80%	-
Sep 30, 2026	0.70	0.70	0.68	0.68	0.68	-0.15%	-
Sep 29, 2026	0.68	0.69	0.68	0.69	0.69	0.15%	-
Sep 28, 2026	0.71	0.71	0.68	0.68	0.68	-2.56%	-
Sep 25, 2026	0.73	0.73	0.70	0.70	0.70	-2.09%	-
Sep 24, 2026	0.74	0.80	0.72	0.72	0.72	-4.27%	4,000
Sep 23, 2026	0.76	0.77	0.75	0.75	0.75	-1.32%	-
Sep 22, 2026	0.75	0.81	0.75	0.76	0.76	2.43%	190
Sep 21, 2026	0.77	0.77	0.74	0.74	0.74	2.49%	-
Sep 18, 2026	0.74	0.74	0.72	0.72	0.72	0.70%	-
Sep 17, 2026	0.70	0.74	0.67	0.72	0.72	5.59%	2,800
Sep 16, 2026	0.68	0.70	0.68	0.68	0.68	1.80%	-
Sep 15, 2026	0.67	0.67	0.67	0.67	0.67	0.15%	-
Sep 14, 2026	0.71	0.71	0.67	0.67	0.67	-4.44%	-
Sep 11, 2026	0.74	0.74	0.70	0.70	0.70	-10.28%	-
Sep 10, 2026	0.78	0.78	0.78	0.78	0.78	0.65%	-
Sep 9, 2026	0.78	0.78	0.77	0.77	0.77	-14.11%	-
Sep 8, 2026	0.91	0.91	0.90	0.90	0.90	-1.85%	10,500
Sep 7, 2026	0.91	0.92	0.91	0.92	0.92	-3.47%	6,000
Sep 4, 2026	0.89	0.95	0.89	0.95	0.95	8.70%	10,417
Sep 3, 2026	0.87	0.87	0.87	0.87	0.87	2.94%	-
Sep 2, 2026	0.83	0.85	0.83	0.85	0.85	-1.05%	10,000
Sep 1, 2026	0.87	0.87	0.86	0.86	0.86	-4.77%	-
Aug 31, 2026	0.80	0.90	0.80	0.90	0.90	13.33%	6,341
Aug 28, 2026	0.79	0.80	0.79	0.80	0.80	6.85%	-
Aug 27, 2026	0.75	0.75	0.74	0.74	0.74	-7.00%	-
Aug 26, 2026	0.80	0.80	0.80	0.80	0.80	4.30%	3,700
Aug 25, 2026	0.77	0.77	0.77	0.77	0.77	4.50%	-
Aug 24, 2026	0.73	0.73	0.73	0.73	0.73	-0.81%	-
Aug 21, 2026	0.74	0.74	0.74	0.74	0.74	-0.80%	-
Aug 20, 2026	0.75	0.75	0.75	0.75	0.75	-0.27%	-
Aug 19, 2026	0.75	0.75	0.75	0.75	0.75	-0.93%	-
Aug 18, 2026	0.76	0.76	0.76	0.76	0.76	0.40%	-
Aug 17, 2026	0.75	0.75	0.75	0.75	0.75	1.76%	-