IVOSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 12, 2025	17.74	17.74	17.74	17.74	17.74	-0.73%
Mar 11, 2025	17.87	17.87	17.87	17.87	17.87	-1.65%
Mar 10, 2025	18.17	18.17	18.17	18.17	18.17	-1.41%
Mar 7, 2025	18.43	18.43	18.43	18.43	18.43	1.10%
Mar 6, 2025	18.23	18.23	18.23	18.23	18.23	-0.92%
Mar 5, 2025	18.40	18.40	18.40	18.40	18.40	0.99%
Mar 4, 2025	18.22	18.22	18.22	18.22	18.22	-1.78%
Mar 3, 2025	18.55	18.55	18.55	18.55	18.55	-1.01%
Feb 28, 2025	18.74	18.74	18.74	18.74	18.74	0.97%
Feb 27, 2025	18.56	18.56	18.56	18.56	18.56	-0.59%
Feb 26, 2025	18.67	18.67	18.67	18.67	18.67	-0.53%
Feb 25, 2025	18.77	18.77	18.77	18.77	18.77	0.48%
Feb 24, 2025	18.68	18.68	18.68	18.68	18.68	0.27%
Feb 21, 2025	18.63	18.63	18.63	18.63	18.63	-1.06%
Feb 20, 2025	18.83	18.83	18.83	18.83	18.83	-0.26%
Feb 19, 2025	18.88	18.88	18.88	18.88	18.88	0.69%
Feb 18, 2025	18.75	18.75	18.75	18.75	18.75	0.86%
Feb 14, 2025	18.59	18.59	18.59	18.59	18.59	-0.11%
Feb 13, 2025	18.61	18.61	18.61	18.61	18.61	1.42%
Feb 12, 2025	18.35	18.35	18.35	18.35	18.35	-0.60%
Feb 11, 2025	18.46	18.46	18.46	18.46	18.46	-0.22%
Feb 10, 2025	18.50	18.50	18.50	18.50	18.50	0.11%
Feb 7, 2025	18.48	18.48	18.48	18.48	18.48	-0.81%
Feb 6, 2025	18.63	18.63	18.63	18.63	18.63	0.11%
Feb 5, 2025	18.61	18.61	18.61	18.61	18.61	0.32%
Feb 4, 2025	18.55	18.55	18.55	18.55	18.55	0.22%
Feb 3, 2025	18.51	18.51	18.51	18.51	18.51	-0.80%
Jan 31, 2025	18.66	18.66	18.66	18.66	18.66	-0.69%
Jan 30, 2025	18.79	18.79	18.79	18.79	18.79	0.64%
Jan 29, 2025	18.67	18.67	18.67	18.67	18.67	-0.85%
Jan 28, 2025	18.83	18.83	18.83	18.83	18.83	-0.79%
Jan 27, 2025	18.98	18.98	18.98	18.98	18.98	0.58%
Jan 24, 2025	18.87	18.87	18.87	18.87	18.87	-0.16%
Jan 23, 2025	18.90	18.90	18.90	18.90	18.90	0.27%
Jan 22, 2025	18.85	18.85	18.85	18.85	18.85	-0.21%
Jan 21, 2025	18.89	18.89	18.89	18.89	18.89	1.50%
Jan 17, 2025	18.61	18.61	18.61	18.61	18.61	0.43%
Jan 16, 2025	18.53	18.53	18.53	18.53	18.53	0.82%
Jan 15, 2025	18.38	18.38	18.38	18.38	18.38	0.82%
Jan 14, 2025	18.23	18.23	18.23	18.23	18.23	1.17%
Jan 13, 2025	18.02	18.02	18.02	18.02	18.02	0.78%
Jan 10, 2025	17.88	17.88	17.88	17.88	17.88	-1.16%
Jan 8, 2025	18.09	18.09	18.09	18.09	18.09	-
Jan 7, 2025	18.09	18.09	18.09	18.09	18.09	-
Jan 6, 2025	18.09	18.09	18.09	18.09	18.09	1.01%
Jan 3, 2025	17.91	17.91	17.91	17.91	17.91	-
Jan 2, 2025	17.91	17.91	17.91	17.91	17.91	-1.05%
Dec 31, 2024	18.10	18.10	18.10	18.10	18.10	0.11%
Dec 30, 2024	18.08	18.08	18.08	18.08	18.08	-0.93%
Dec 27, 2024	18.25	18.25	18.25	18.25	18.25	-0.87%