IVOSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 26, 2026	19.33	19.33	19.33	19.33	19.33	0.47%
Aug 25, 2026	19.24	19.24	19.24	19.24	19.24	-0.41%
Aug 24, 2026	19.32	19.32	19.32	19.32	19.32	-0.05%
Aug 21, 2026	19.33	19.33	19.33	19.33	19.33	0.52%
Aug 20, 2026	19.23	19.23	19.23	19.23	19.23	-0.77%
Aug 19, 2026	19.38	19.38	19.38	19.38	19.38	0.57%
Aug 18, 2026	19.27	19.27	19.27	19.27	19.27	-0.77%
Aug 17, 2026	19.42	19.42	19.42	19.42	19.42	-0.66%
Aug 14, 2026	19.55	19.55	19.55	19.55	19.55	0.21%
Aug 13, 2026	19.51	19.51	19.51	19.51	19.51	0.26%
Aug 12, 2026	19.46	19.46	19.46	19.46	19.46	0.31%
Aug 11, 2026	19.40	19.40	19.40	19.40	19.40	0.15%
Aug 10, 2026	19.37	19.37	19.37	19.37	19.37	-0.10%
Aug 7, 2026	19.39	19.39	19.39	19.39	19.39	0.57%
Aug 6, 2026	19.28	19.28	19.28	19.28	19.28	-0.21%
Aug 5, 2026	19.32	19.32	19.32	19.32	19.32	-0.05%
Aug 4, 2026	19.33	19.33	19.33	19.33	19.33	1.63%
Aug 3, 2026	19.02	19.02	19.02	19.02	19.02	1.01%
Jul 31, 2026	18.83	18.83	18.83	18.83	18.83	-0.05%
Jul 30, 2026	18.84	18.84	18.84	18.84	18.84	-1.05%
Jul 29, 2026	19.04	19.04	19.04	19.04	19.04	-0.63%
Jul 28, 2026	19.16	19.16	19.16	19.16	19.16	1.59%
Jul 27, 2026	18.86	18.86	18.86	18.86	18.86	0.86%
Jul 24, 2026	18.70	18.70	18.70	18.70	18.70	1.74%
Jul 23, 2026	18.38	18.38	18.38	18.38	18.38	-0.22%
Jul 22, 2026	18.42	18.42	18.42	18.42	18.42	0.16%
Jul 21, 2026	18.39	18.39	18.39	18.39	18.39	0.16%
Jul 20, 2026	18.36	18.36	18.36	18.36	18.36	-0.97%
Jul 17, 2026	18.54	18.54	18.54	18.54	18.54	-0.54%
Jul 16, 2026	18.64	18.64	18.64	18.64	18.64	1.75%
Jul 15, 2026	18.32	18.32	18.32	18.32	18.32	-0.70%
Jul 14, 2026	18.45	18.45	18.45	18.45	18.45	-0.22%
Jul 13, 2026	18.49	18.49	18.49	18.49	18.49	-0.27%
Jul 10, 2026	18.54	18.54	18.54	18.54	18.54	0.54%
Jul 9, 2026	18.44	18.44	18.44	18.44	18.44	0.33%
Jul 8, 2026	18.38	18.38	18.38	18.38	18.38	-1.08%
Jul 7, 2026	18.58	18.58	18.58	18.58	18.58	-0.05%
Jul 6, 2026	18.59	18.59	18.59	18.59	18.59	0.11%
Jul 2, 2026	18.57	18.57	18.57	18.57	18.57	0.81%
Jul 1, 2026	18.42	18.42	18.42	18.42	18.42	0.44%
Jun 30, 2026	18.34	18.34	18.34	18.34	18.34	0.11%
Jun 29, 2026	18.32	18.32	18.32	18.32	18.32	0.05%
Jun 26, 2026	18.31	18.31	18.31	18.31	18.31	0.16%
Jun 25, 2026	18.28	18.28	18.28	18.28	18.28	0.33%
Jun 24, 2026	18.22	18.22	18.22	18.22	18.22	0.44%
Jun 23, 2026	18.14	18.14	18.14	18.14	18.14	-0.27%
Jun 22, 2026	18.19	18.19	18.19	18.19	18.19	-0.22%
Jun 18, 2026	18.38	18.38	18.38	18.38	18.23	0.71%
Jun 17, 2026	18.25	18.25	18.25	18.25	18.10	-1.35%
Jun 16, 2026	18.50	18.50	18.50	18.50	18.35	0.11%