IVSBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	42.50	43.43	42.50	43.22	43.22	-2.38%	4,340
Nov 5, 2026	44.21	44.73	44.20	44.27	44.27	0.16%	10,621
Nov 4, 2026	44.50	44.91	43.99	44.20	44.20	1.45%	19,535
Nov 3, 2026	43.63	43.73	43.28	43.57	43.57	0.50%	8,894
Nov 2, 2026	43.00	43.93	42.81	43.35	43.35	-0.30%	23,650
Oct 30, 2026	43.55	43.55	43.21	43.49	43.49	2.80%	4,088
Oct 29, 2026	42.93	43.51	42.30	42.30	42.30	-2.56%	16,594
Oct 28, 2026	42.49	43.62	42.49	43.41	43.41	4.20%	7,618
Oct 27, 2026	42.07	42.35	41.67	41.67	41.67	0.40%	4,026
Oct 26, 2026	41.41	42.12	40.78	41.50	41.50	0.24%	22,830
Oct 23, 2026	41.10	41.45	39.66	41.40	41.40	-2.24%	9,058
Oct 22, 2026	40.55	42.35	40.55	42.35	42.35	0.55%	11,786
Oct 21, 2026	42.27	42.67	42.12	42.12	42.12	-0.47%	8,294
Oct 20, 2026	41.04	42.35	40.10	42.32	42.32	2.00%	10,231
Oct 19, 2026	41.58	42.35	40.60	41.49	41.49	-2.74%	34,301
Oct 16, 2026	41.50	42.83	41.11	42.66	42.66	3.69%	11,280
Oct 15, 2026	40.85	41.85	40.05	41.14	41.14	-1.93%	79,633
Oct 14, 2026	41.22	41.95	40.61	41.95	41.95	0.87%	43,347
Oct 13, 2026	41.08	41.82	40.95	41.59	41.59	0.78%	21,381
Oct 12, 2026	40.87	41.36	40.87	41.27	41.27	-0.39%	34,980
Oct 9, 2026	41.26	41.44	41.16	41.43	41.43	-0.16%	27,339
Oct 8, 2026	40.30	41.49	40.16	41.49	41.49	1.57%	9,072
Oct 7, 2026	39.95	40.85	39.63	40.85	40.85	-1.50%	7,276
Oct 6, 2026	40.48	41.61	40.01	41.47	41.47	3.67%	20,833
Oct 5, 2026	40.40	40.59	39.31	40.00	40.00	0.01%	29,939
Oct 2, 2026	40.35	41.90	38.80	40.00	40.00	-4.32%	41,798
Oct 1, 2026	40.25	41.80	39.40	41.80	41.80	2.68%	34,128
Sep 30, 2026	41.90	42.65	39.45	40.71	40.71	-1.71%	7,994
Sep 29, 2026	40.40	41.42	39.87	41.42	41.42	0.63%	6,084
Sep 28, 2026	40.00	42.11	40.00	41.16	41.16	0.61%	22,123
Sep 25, 2026	40.85	41.79	40.10	40.91	40.91	-1.06%	179,355
Sep 24, 2026	40.55	42.16	39.80	41.35	41.35	1.20%	46,481
Sep 23, 2026	40.30	41.34	40.30	40.86	40.86	-3.34%	6,231
Sep 22, 2026	41.65	42.27	40.10	42.27	42.27	2.00%	6,958
Sep 21, 2026	41.48	41.78	41.30	41.44	41.44	0.34%	11,027
Sep 18, 2026	41.06	41.30	40.05	41.30	41.30	0.23%	9,303
Sep 17, 2026	41.50	41.53	40.47	41.20	41.20	1.29%	30,920
Sep 16, 2026	40.68	41.28	40.43	40.68	40.68	1.22%	5,897
Sep 15, 2026	40.23	41.06	39.40	40.19	40.19	-2.55%	14,282
Sep 14, 2026	40.65	41.62	40.58	41.24	41.24	0.22%	30,672
Sep 11, 2026	41.15	41.65	41.04	41.15	41.15	-1.67%	12,496
Sep 10, 2026	41.50	42.01	41.46	41.85	41.85	0.24%	28,221
Sep 9, 2026	42.20	42.20	40.83	41.75	41.75	-1.34%	8,939
Sep 8, 2026	42.02	42.64	42.02	42.32	42.32	-0.98%	11,287
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