IVOSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 2, 2026	17.83	17.83	17.83	17.83	-	0.22%
Oct 1, 2026	17.79	17.79	17.79	17.79	17.79	0.62%
Sep 30, 2026	17.68	17.68	17.68	17.68	17.68	-1.06%
Sep 29, 2026	17.87	17.87	17.87	17.87	17.87	-0.45%
Sep 28, 2026	17.95	17.95	17.95	17.95	17.95	-0.28%
Sep 25, 2026	18.00	18.00	18.00	18.00	18.00	0.39%
Sep 24, 2026	17.93	17.93	17.93	17.93	17.93	-0.88%
Sep 23, 2026	18.09	18.09	18.09	18.09	18.09	-0.50%
Sep 22, 2026	18.18	18.18	18.18	18.18	18.18	0.23%
Sep 21, 2026	18.28	18.28	18.28	18.28	18.14	0.55%
Sep 18, 2026	18.18	18.18	18.18	18.18	18.04	-0.33%
Sep 17, 2026	18.24	18.24	18.24	18.24	18.10	0.06%
Sep 16, 2026	18.23	18.23	18.23	18.23	18.09	-0.49%
Sep 15, 2026	18.32	18.32	18.32	18.32	18.18	-0.76%
Sep 14, 2026	18.46	18.46	18.46	18.46	18.32	-0.27%
Sep 11, 2026	18.51	18.51	18.51	18.51	18.37	0.98%
Sep 10, 2026	18.33	18.33	18.33	18.33	18.19	-0.49%
Sep 9, 2026	18.42	18.42	18.42	18.42	18.28	-1.34%
Sep 8, 2026	18.67	18.67	18.67	18.67	18.53	-1.11%
Sep 4, 2026	18.88	18.88	18.88	18.88	18.73	-0.42%
Sep 3, 2026	18.96	18.96	18.96	18.96	18.81	0.48%
Sep 2, 2026	18.87	18.87	18.87	18.87	18.72	0.21%
Sep 1, 2026	18.83	18.83	18.83	18.83	18.68	-0.90%
Aug 31, 2026	19.00	19.00	19.00	19.00	18.85	-0.63%
Aug 28, 2026	19.12	19.12	19.12	19.12	18.97	-0.32%
Aug 27, 2026	19.18	19.18	19.18	19.18	19.03	-0.77%
Aug 26, 2026	19.33	19.33	19.33	19.33	19.18	0.47%
Aug 25, 2026	19.24	19.24	19.24	19.24	19.09	-0.42%
Aug 24, 2026	19.32	19.32	19.32	19.32	19.17	-0.05%
Aug 21, 2026	19.33	19.33	19.33	19.33	19.18	0.52%
Aug 20, 2026	19.23	19.23	19.23	19.23	19.08	-0.77%
Aug 19, 2026	19.38	19.38	19.38	19.38	19.23	0.57%
Aug 18, 2026	19.27	19.27	19.27	19.27	19.12	-0.77%
Aug 17, 2026	19.42	19.42	19.42	19.42	19.27	-0.67%
Aug 14, 2026	19.55	19.55	19.55	19.55	19.40	0.21%
Aug 13, 2026	19.51	19.51	19.51	19.51	19.36	0.26%
Aug 12, 2026	19.46	19.46	19.46	19.46	19.31	0.31%
Aug 11, 2026	19.40	19.40	19.40	19.40	19.25	0.16%
Aug 10, 2026	19.37	19.37	19.37	19.37	19.22	-0.10%
Aug 7, 2026	19.39	19.39	19.39	19.39	19.24	0.57%
Aug 6, 2026	19.28	19.28	19.28	19.28	19.13	-0.21%
Aug 5, 2026	19.32	19.32	19.32	19.32	19.17	-0.05%
Aug 4, 2026	19.33	19.33	19.33	19.33	19.18	1.63%
Aug 3, 2026	19.02	19.02	19.02	19.02	18.87	1.01%
Jul 31, 2026	18.83	18.83	18.83	18.83	18.68	-0.05%
Jul 30, 2026	18.84	18.84	18.84	18.84	18.69	-1.05%
Jul 29, 2026	19.04	19.04	19.04	19.04	18.89	-0.63%
Jul 28, 2026	19.16	19.16	19.16	19.16	19.01	1.59%
Jul 27, 2026	18.86	18.86	18.86	18.86	18.71	0.86%
Jul 24, 2026	18.70	18.70	18.70	18.70	18.55	1.74%