IVSBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	40.48	41.35	39.54	41.32	41.32	0.07%	7,186
May 28, 2026	40.99	41.29	40.47	41.29	41.29	2.08%	22,201
May 27, 2026	41.00	41.35	40.40	40.45	40.45	-1.35%	10,291
May 26, 2026	40.61	41.28	40.61	41.00	41.00	0.52%	3,219
May 22, 2026	40.28	40.79	39.20	40.79	40.79	1.26%	15,637
May 21, 2026	39.76	40.82	39.76	40.28	40.28	2.49%	49,936
May 20, 2026	39.00	39.31	39.00	39.31	39.31	1.13%	2,378
May 19, 2026	38.70	39.22	38.70	38.87	38.87	-1.75%	5,216
May 18, 2026	39.29	39.71	38.55	39.56	39.56	0.99%	64,954
May 15, 2026	37.80	39.17	37.05	39.17	39.17	0.15%	6,220
May 14, 2026	40.20	40.23	37.75	39.11	39.11	-3.00%	40,541
May 13, 2026	39.29	40.32	39.22	40.32	40.32	1.88%	3,538
May 12, 2026	39.50	39.58	39.28	39.58	39.58	-1.53%	19,708
May 11, 2026	40.32	40.39	39.82	40.19	40.19	-1.23%	29,987
May 8, 2026	39.96	40.69	39.74	40.69	40.69	0.90%	37,559
May 7, 2026	40.95	41.12	40.14	40.33	40.33	-1.92%	3,809
May 6, 2026	40.56	41.12	40.43	41.12	41.12	5.43%	6,083
May 5, 2026	39.00	40.06	39.00	39.00	39.00	-0.80%	11,339
May 4, 2026	39.46	39.95	39.29	39.32	39.32	-2.90%	20,327
May 1, 2026	40.45	40.61	40.20	40.49	40.49	2.15%	3,917
Apr 30, 2026	39.50	40.89	39.50	39.64	39.64	0.92%	17,164
Apr 29, 2026	39.96	40.13	39.28	39.28	39.28	-0.30%	49,903
Apr 28, 2026	39.65	40.39	39.39	39.39	39.39	-2.52%	6,294
Apr 27, 2026	41.39	41.39	40.00	40.41	40.41	-1.29%	27,020
Apr 24, 2026	40.78	40.96	40.45	40.94	40.94	0.03%	6,357
Apr 23, 2026	41.30	41.39	40.93	40.93	40.93	-2.60%	17,381
Apr 22, 2026	41.28	42.02	41.24	42.02	42.02	1.20%	50,587
Apr 21, 2026	42.00	42.36	41.52	41.52	41.52	0.05%	74,783
Apr 20, 2026	41.37	41.50	41.37	41.50	41.50	-1.54%	4,166
Apr 17, 2026	42.15	42.15	42.15	42.15	42.15	3.54%	6,923
Apr 16, 2026	40.74	40.74	40.35	40.71	40.71	-0.59%	11,506
Apr 15, 2026	40.36	40.95	40.36	40.95	40.95	-0.51%	1,128
Apr 14, 2026	39.48	41.16	39.48	41.16	41.16	3.16%	13,609
Apr 13, 2026	40.25	40.38	39.90	39.90	39.90	-0.99%	14,372
Apr 10, 2026	40.46	40.63	40.30	40.30	40.30	0.95%	8,782
Apr 9, 2026	39.45	40.12	39.10	39.92	39.92	-1.03%	15,062
Apr 8, 2026	39.54	40.34	39.54	40.34	40.34	6.57%	3,390
Apr 7, 2026	37.69	37.85	37.05	37.85	37.85	-0.13%	1,614
Apr 6, 2026	38.25	38.82	37.90	37.90	37.90	-0.71%	14,159
Apr 2, 2026	38.46	38.46	37.30	38.17	38.17	-0.13%	5,112
Apr 1, 2026	38.26	38.50	38.22	38.22	38.22	2.30%	1,995
Mar 31, 2026	37.40	37.46	37.36	37.36	37.36	2.13%	7,244
Mar 30, 2026	36.10	36.92	36.10	36.58	36.58	0.22%	35,236
Mar 27, 2026	36.74	36.93	36.17	36.50	36.50	-1.08%	13,461
Mar 26, 2026	37.05	37.05	36.80	36.90	36.90	-1.26%	19,840
Mar 25, 2026	37.11	37.37	37.11	37.37	37.37	2.24%	13,331
Mar 24, 2026	36.55	36.55	36.55	36.55	36.55	-1.22%	2,703
Mar 23, 2026	36.97	37.06	36.97	37.00	37.00	3.35%	47,004
Mar 20, 2026	35.80	35.80	35.80	35.80	35.80	1.27%	316
Mar 19, 2026	36.65	36.65	35.35	35.35	35.35	-5.10%	5,082