IVSBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	42.02	42.45	42.02	42.45	-	-0.67%	3,423
Sep 4, 2026	42.93	42.93	42.32	42.74	42.74	1.26%	7,220
Sep 3, 2026	42.34	42.96	41.45	42.21	42.21	0.99%	9,042
Sep 2, 2026	41.44	42.17	41.44	41.79	41.79	-0.31%	6,233
Sep 1, 2026	42.97	42.97	41.87	41.92	41.92	-1.75%	11,572
Aug 31, 2026	42.53	43.09	42.16	42.67	42.67	-0.80%	43,019
Aug 28, 2026	43.09	43.58	42.31	43.02	43.01	-1.05%	6,735
Aug 27, 2026	43.52	43.54	42.89	43.47	43.47	0.37%	10,633
Aug 26, 2026	43.54	43.80	43.31	43.31	43.31	-1.54%	10,034
Aug 25, 2026	43.99	44.17	43.79	43.99	43.99	0.50%	6,015
Aug 24, 2026	43.39	43.80	43.25	43.77	43.77	0.66%	74,104
Aug 21, 2026	43.31	43.92	43.31	43.49	43.49	1.26%	4,166
Aug 20, 2026	43.57	43.57	42.95	42.95	42.95	-0.54%	5,168
Aug 19, 2026	43.51	43.61	43.14	43.18	43.18	-0.11%	93,119
Aug 18, 2026	43.00	43.35	42.75	43.23	43.23	-0.13%	17,514
Aug 17, 2026	42.50	43.45	42.50	43.28	43.28	-0.30%	56,753
Aug 14, 2026	43.52	43.66	43.38	43.41	43.41	-1.34%	23,559
Aug 13, 2026	43.58	44.19	43.35	44.00	44.00	0.92%	30,038
Aug 12, 2026	43.99	43.99	43.25	43.60	43.60	-1.18%	11,580
Aug 11, 2026	44.24	44.24	43.94	44.12	44.12	-0.42%	23,444
Aug 10, 2026	44.70	44.82	43.98	44.31	44.31	-2.21%	6,974
Aug 7, 2026	45.28	45.31	45.28	45.31	45.31	2.97%	3,376
Aug 6, 2026	44.50	44.50	44.00	44.00	44.00	-0.90%	5,649
Aug 5, 2026	44.25	44.40	44.25	44.40	44.40	-1.53%	1,682
Aug 4, 2026	43.56	45.09	43.39	45.09	45.09	4.86%	2,689
Aug 3, 2026	43.17	43.48	43.00	43.00	43.00	-0.45%	3,046
Jul 31, 2026	42.50	43.19	42.16	43.19	43.19	2.40%	2,272
Jul 30, 2026	42.03	42.99	42.03	42.18	42.18	0.55%	3,781
Jul 29, 2026	41.57	42.36	41.57	41.95	41.95	3.09%	2,666
Jul 28, 2026	41.74	41.74	40.69	40.69	40.69	-1.12%	3,213
Jul 27, 2026	41.43	41.61	41.12	41.16	41.16	0.23%	2,950
Jul 24, 2026	40.96	41.61	40.69	41.06	41.06	1.33%	4,033
Jul 23, 2026	40.31	41.05	40.29	40.52	40.52	-1.17%	14,138
Jul 22, 2026	41.01	41.55	41.00	41.00	41.00	0.13%	22,579
Jul 21, 2026	40.50	40.95	40.34	40.95	40.95	0.10%	3,205
Jul 20, 2026	41.09	41.35	40.73	40.91	40.91	-0.65%	6,153
Jul 17, 2026	40.74	41.17	40.74	41.17	41.17	2.28%	2,420
Jul 16, 2026	40.98	40.98	40.26	40.26	40.26	-0.36%	7,552
Jul 15, 2026	40.37	40.50	40.37	40.40	40.40	0.97%	1,784
Jul 14, 2026	40.20	40.66	40.01	40.01	40.01	-0.47%	6,041
Jul 13, 2026	40.42	40.42	39.42	40.20	40.20	-1.62%	29,801
Jul 10, 2026	40.62	40.95	40.62	40.86	40.86	-1.11%	6,805
Jul 9, 2026	40.08	41.32	40.08	41.32	41.32	2.53%	23,430
Jul 8, 2026	40.09	40.30	39.05	40.30	40.30	-2.03%	14,734
Jul 7, 2026	40.93	41.50	40.74	41.13	41.13	-1.31%	5,808
Jul 6, 2026	41.60	42.12	41.60	41.68	41.68	2.38%	5,734
Jul 2, 2026	42.04	42.04	40.71	40.71	40.71	-1.03%	5,597
Jul 1, 2026	40.38	41.50	40.38	41.14	41.14	-2.59%	2,336
Jun 30, 2026	40.65	42.24	40.65	42.23	42.23	4.07%	5,970
Jun 29, 2026	39.55	41.09	39.55	40.58	40.58	1.54%	32,753