IVSBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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