Federated Hermes International Strategic Value Dividend Fund Institutional Shares (IVFIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
4.540
-0.030 (-0.66%)
Dec 17, 2025, 8:10 AM EST
IVFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 17, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| Dec 16, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.66% |
| Dec 15, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.44% |
| Dec 12, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| Dec 11, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.66% |
| Dec 10, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.67% |
| Dec 9, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.22% |
| Dec 8, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% |
| Dec 5, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.22% |
| Dec 4, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - |
| Dec 3, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - |
| Dec 2, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - |
| Dec 1, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - |
| Nov 28, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.44% |
| Nov 26, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.45% |
| Nov 25, 2025 | 4.48 | 4.48 | 4.48 | 4.49 | 4.48 | 1.13% |
| Nov 24, 2025 | 4.43 | 4.43 | 4.43 | 4.44 | 4.43 | -0.45% |
| Nov 21, 2025 | 4.45 | 4.45 | 4.45 | 4.46 | 4.45 | 0.90% |
| Nov 20, 2025 | 4.41 | 4.41 | 4.41 | 4.42 | 4.41 | -0.67% |
| Nov 19, 2025 | 4.44 | 4.44 | 4.44 | 4.45 | 4.44 | -0.67% |
| Nov 18, 2025 | 4.47 | 4.47 | 4.47 | 4.48 | 4.47 | -0.44% |
| Nov 17, 2025 | 4.49 | 4.49 | 4.49 | 4.50 | 4.49 | -0.66% |
| Nov 14, 2025 | 4.52 | 4.52 | 4.52 | 4.53 | 4.52 | -0.22% |
| Nov 13, 2025 | 4.53 | 4.53 | 4.53 | 4.54 | 4.53 | - |
| Nov 12, 2025 | 4.53 | 4.53 | 4.53 | 4.54 | 4.53 | 0.22% |
| Nov 11, 2025 | 4.52 | 4.52 | 4.52 | 4.53 | 4.52 | 1.34% |
| Nov 10, 2025 | 4.46 | 4.46 | 4.46 | 4.47 | 4.46 | 0.68% |
| Nov 7, 2025 | 4.43 | 4.43 | 4.43 | 4.44 | 4.43 | 0.91% |
| Nov 6, 2025 | 4.39 | 4.39 | 4.39 | 4.40 | 4.39 | 0.23% |
| Nov 5, 2025 | 4.38 | 4.38 | 4.38 | 4.39 | 4.38 | 0.69% |
| Nov 4, 2025 | 4.35 | 4.35 | 4.35 | 4.36 | 4.35 | - |
| Nov 3, 2025 | 4.35 | 4.35 | 4.35 | 4.36 | 4.35 | -0.23% |
| Oct 31, 2025 | 4.36 | 4.36 | 4.36 | 4.37 | 4.36 | -0.46% |
| Oct 30, 2025 | 4.38 | 4.38 | 4.38 | 4.39 | 4.38 | -0.45% |
| Oct 29, 2025 | 4.39 | 4.39 | 4.39 | 4.41 | 4.39 | -0.90% |
| Oct 28, 2025 | 4.43 | 4.43 | 4.43 | 4.45 | 4.43 | -0.22% |
| Oct 27, 2025 | 4.44 | 4.44 | 4.44 | 4.46 | 4.44 | 0.22% |
| Oct 24, 2025 | 4.43 | 4.43 | 4.43 | 4.45 | 4.43 | - |
| Oct 23, 2025 | 4.43 | 4.43 | 4.43 | 4.45 | 4.43 | 0.23% |
| Oct 22, 2025 | 4.42 | 4.42 | 4.42 | 4.44 | 4.42 | 0.23% |
| Oct 21, 2025 | 4.41 | 4.41 | 4.41 | 4.43 | 4.41 | - |
| Oct 20, 2025 | 4.41 | 4.41 | 4.41 | 4.43 | 4.41 | -0.23% |
| Oct 17, 2025 | 4.42 | 4.42 | 4.42 | 4.44 | 4.42 | 0.45% |
| Oct 16, 2025 | 4.40 | 4.40 | 4.40 | 4.42 | 4.40 | 0.45% |
| Oct 15, 2025 | 4.38 | 4.38 | 4.38 | 4.40 | 4.38 | 0.46% |
| Oct 14, 2025 | 4.36 | 4.36 | 4.36 | 4.38 | 4.36 | 0.46% |
| Oct 13, 2025 | 4.34 | 4.34 | 4.34 | 4.36 | 4.34 | -0.23% |
| Oct 10, 2025 | 4.35 | 4.35 | 4.35 | 4.37 | 4.35 | -0.23% |
| Oct 9, 2025 | 4.36 | 4.36 | 4.36 | 4.38 | 4.36 | -0.68% |
| Oct 8, 2025 | 4.39 | 4.39 | 4.39 | 4.41 | 4.39 | - |