IVOSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Jun 15, 2026	18.48	18.48	18.48	18.48	18.33	0.32%
Jun 12, 2026	18.42	18.42	18.42	18.42	18.27	0.77%
Jun 11, 2026	18.28	18.28	18.28	18.28	18.13	1.56%
Jun 10, 2026	18.00	18.00	18.00	18.00	17.85	-0.99%
Jun 9, 2026	18.18	18.18	18.18	18.18	18.03	1.39%
Jun 8, 2026	17.93	17.93	17.93	17.93	17.79	-0.39%
Jun 5, 2026	18.00	18.00	18.00	18.00	17.85	-0.83%
Jun 4, 2026	18.15	18.15	18.15	18.15	18.00	0.67%
Jun 3, 2026	18.03	18.03	18.03	18.03	17.88	-0.22%
Jun 2, 2026	18.07	18.07	18.07	18.07	17.92	0.28%
Jun 1, 2026	18.02	18.02	18.02	18.02	17.87	-0.39%
May 29, 2026	18.09	18.09	18.09	18.09	17.94	0.28%
May 28, 2026	18.04	18.04	18.04	18.04	17.89	-0.11%
May 27, 2026	18.06	18.06	18.06	18.06	17.91	0.34%
May 26, 2026	18.00	18.00	18.00	18.00	17.85	0.39%
May 22, 2026	17.93	17.93	17.93	17.93	17.79	1.18%
May 21, 2026	17.72	17.72	17.72	17.72	17.58	0.46%
May 20, 2026	17.64	17.64	17.64	17.64	17.50	1.26%
May 19, 2026	17.42	17.42	17.42	17.42	17.28	-0.80%
May 18, 2026	17.56	17.56	17.56	17.56	17.42	0.57%
May 15, 2026	17.46	17.46	17.46	17.46	17.32	-1.41%
May 14, 2026	17.71	17.71	17.71	17.71	17.57	0.51%
May 13, 2026	17.62	17.62	17.62	17.62	17.48	-0.68%
May 12, 2026	17.74	17.74	17.74	17.74	17.60	-0.23%
May 11, 2026	17.78	17.78	17.78	17.78	17.64	-0.06%
May 8, 2026	17.79	17.79	17.79	17.79	17.65	-
May 7, 2026	17.79	17.79	17.79	17.79	17.65	-0.67%
May 6, 2026	17.91	17.91	17.91	17.91	17.77	1.02%
May 5, 2026	17.73	17.73	17.73	17.73	17.59	0.96%
May 4, 2026	17.56	17.56	17.56	17.56	17.42	-0.79%
May 1, 2026	17.70	17.70	17.70	17.70	17.56	-0.11%
Apr 30, 2026	17.72	17.72	17.72	17.72	17.58	0.91%
Apr 29, 2026	17.56	17.56	17.56	17.56	17.42	-0.23%
Apr 28, 2026	17.60	17.60	17.60	17.60	17.46	-0.11%
Apr 27, 2026	17.62	17.62	17.62	17.62	17.48	-0.34%