IVSBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-2.89%	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	0.94%	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
Mar 18, 2026	38.73	38.73	37.25	37.25	37.25	-2.49%	1,167
Mar 17, 2026	38.02	38.20	38.02	38.20	38.20	2.31%	5,054
Mar 16, 2026	38.09	38.09	37.34	37.34	37.34	-0.72%	2,635
Mar 13, 2026	37.58	37.61	37.58	37.61	37.61	-2.82%	4,271
Mar 12, 2026	38.22	38.70	38.22	38.70	38.70	1.04%	28,490
Mar 11, 2026	38.87	38.87	37.30	38.30	38.30	-2.39%	5,313
Mar 10, 2026	39.60	39.60	39.24	39.24	39.24	-0.15%	935
Mar 9, 2026	37.41	39.30	37.41	39.30	39.30	0.64%	3,358
Mar 6, 2026	37.84	39.05	37.84	39.05	39.05	-1.15%	1,447
Mar 5, 2026	40.13	40.19	39.40	39.51	39.51	0.12%	23,650
Mar 4, 2026	39.46	39.46	39.46	39.46	39.46	0.15%	160
Mar 3, 2026	39.40	39.40	39.40	39.40	39.40	-5.85%	365
Feb 27, 2026	41.85	41.85	41.85	41.85	41.85	1.09%	487
Feb 26, 2026	41.40	41.40	41.40	41.40	41.40	1.35%	244