IVSBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	40.69	40.78	39.88	39.97	39.97	-1.81%	5,403
Jun 25, 2026	40.42	40.73	40.42	40.70	40.70	1.42%	2,651
Jun 24, 2026	39.65	40.33	39.62	40.14	40.14	0.15%	8,704
Jun 23, 2026	40.01	40.39	39.73	40.08	40.08	-1.10%	12,794
Jun 22, 2026	40.98	40.99	40.52	40.52	40.52	-1.10%	17,522
Jun 18, 2026	41.33	41.43	40.70	40.97	40.97	1.15%	7,345
Jun 17, 2026	41.08	41.83	40.44	40.51	40.51	-1.48%	7,289
Jun 16, 2026	40.15	41.36	39.63	41.12	41.12	0.30%	7,103
Jun 15, 2026	40.50	40.99	40.41	40.99	40.99	2.50%	14,118
Jun 12, 2026	39.71	40.68	39.71	39.99	39.99	1.03%	122,426
Jun 11, 2026	38.93	40.40	38.93	39.58	39.58	-0.32%	25,556
Jun 10, 2026	40.00	40.00	39.70	39.71	39.71	-0.79%	37,689
Jun 9, 2026	40.68	40.68	39.71	40.03	40.03	2.24%	11,713
Jun 8, 2026	40.58	40.58	39.15	39.15	39.15	-0.66%	15,711
Jun 5, 2026	39.62	40.06	39.41	39.41	39.41	-3.38%	8,515
Jun 4, 2026	40.20	40.87	39.89	40.79	40.79	1.28%	4,976
Jun 3, 2026	39.87	40.28	39.75	40.27	40.27	-2.11%	8,251
Jun 2, 2026	39.80	41.22	39.77	41.14	41.14	0.54%	4,225
Jun 1, 2026	40.05	41.08	40.05	40.92	40.92	-0.97%	6,795
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