IVLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	39.27	39.74	39.13	39.62	39.62	-1.05%	1,864,506
Mar 5, 2026	40.35	40.49	39.66	40.04	40.04	-2.37%	1,738,902
Mar 4, 2026	40.88	41.08	40.66	41.01	41.01	0.81%	2,946,743
Mar 3, 2026	40.02	40.81	39.68	40.68	40.68	-3.19%	4,191,623
Mar 2, 2026	41.79	42.17	41.72	42.02	42.02	-1.87%	2,356,252
Feb 27, 2026	42.98	43.06	42.77	42.82	42.82	-0.33%	2,358,277
Feb 26, 2026	42.92	43.00	42.73	42.96	42.96	-0.12%	1,835,826
Feb 25, 2026	42.77	43.05	42.75	43.01	43.01	1.18%	1,825,919
Feb 24, 2026	42.31	42.62	42.27	42.51	42.51	-0.16%	1,182,819
Feb 23, 2026	42.73	42.88	42.46	42.58	42.58	-0.05%	2,005,042
Feb 20, 2026	42.22	42.61	42.21	42.60	42.60	0.52%	1,882,578
Feb 19, 2026	42.15	42.38	42.06	42.38	42.38	-0.14%	1,349,133
Feb 18, 2026	42.43	42.64	42.34	42.44	42.44	0.09%	1,503,462
Feb 17, 2026	42.04	42.45	41.92	42.40	42.40	-0.09%	1,946,271
Feb 13, 2026	42.28	42.51	42.06	42.44	42.44	-0.24%	2,021,055
Feb 12, 2026	42.93	42.98	42.41	42.54	42.54	-0.63%	2,500,007
Feb 11, 2026	42.76	42.89	42.51	42.81	42.81	0.66%	1,864,163
Feb 10, 2026	42.63	42.69	42.47	42.53	42.53	0.35%	2,075,461
Feb 9, 2026	42.02	42.42	41.99	42.38	42.38	1.17%	1,566,443
Feb 6, 2026	41.55	41.90	41.54	41.89	41.89	2.25%	1,855,143
Feb 5, 2026	41.04	41.25	40.90	40.97	40.97	-1.59%	2,693,746
Feb 4, 2026	41.80	41.92	41.46	41.63	41.63	0.87%	3,889,607
Feb 3, 2026	40.93	41.28	40.92	41.27	41.27	1.03%	2,332,038
Feb 2, 2026	40.58	40.87	40.54	40.85	40.85	0.86%	1,542,796
Jan 30, 2026	40.69	40.76	40.34	40.50	40.50	-0.78%	1,657,170
Jan 29, 2026	40.94	41.02	40.38	40.82	40.82	1.06%	1,597,918
Jan 28, 2026	40.40	40.49	40.18	40.39	40.39	-0.86%	2,003,620
Jan 27, 2026	40.48	40.84	40.48	40.74	40.74	1.67%	1,331,442
Jan 26, 2026	40.13	40.22	40.04	40.07	40.07	0.48%	846,648
Jan 23, 2026	39.57	39.88	39.50	39.88	39.88	0.53%	1,072,810
Jan 22, 2026	39.64	39.73	39.53	39.67	39.67	0.63%	1,530,795
Jan 21, 2026	39.14	39.54	39.01	39.42	39.42	1.31%	1,591,749
Jan 20, 2026	38.98	39.14	38.85	38.91	38.91	-1.47%	1,816,580
Jan 16, 2026	39.50	39.52	39.33	39.49	39.49	0.05%	855,282
Jan 15, 2026	39.52	39.56	39.45	39.47	39.47	-0.13%	1,226,977
Jan 14, 2026	39.38	39.52	39.37	39.52	39.52	0.92%	1,557,266
Jan 13, 2026	39.21	39.23	39.06	39.16	39.16	-0.38%	1,852,704
Jan 12, 2026	39.15	39.31	39.15	39.31	39.31	0.72%	921,416
Jan 9, 2026	38.93	39.10	38.91	39.03	39.03	0.67%	1,363,076
Jan 8, 2026	38.53	38.77	38.46	38.77	38.77	0.34%	1,008,072
Jan 7, 2026	38.74	38.76	38.61	38.64	38.64	-0.41%	1,062,244
Jan 6, 2026	38.87	38.92	38.77	38.80	38.80	-0.03%	1,297,009
Jan 5, 2026	38.51	38.81	38.47	38.81	38.81	0.78%	971,187
Jan 2, 2026	38.48	38.53	38.32	38.51	38.51	1.21%	859,849
Dec 31, 2025	38.24	38.24	38.05	38.05	38.05	-0.60%	1,117,090
Dec 30, 2025	38.33	38.41	38.27	38.28	38.28	0.26%	1,466,529
Dec 29, 2025	38.19	38.22	38.09	38.18	38.18	-0.16%	1,037,574
Dec 26, 2025	38.19	38.25	38.14	38.24	38.24	0.16%	573,854
Dec 24, 2025	38.18	38.21	38.12	38.18	38.18	-	455,532
Dec 23, 2025	38.13	38.20	38.10	38.18	38.18	0.61%	1,021,444
Dec 22, 2025	37.86	37.98	37.80	37.95	37.95	0.24%	762,092
Dec 19, 2025	37.81	37.98	37.81	37.86	37.86	0.61%	850,882
Dec 18, 2025	37.69	37.80	37.54	37.63	37.63	0.35%	1,067,878
Dec 17, 2025	37.61	37.72	37.49	37.50	37.50	-0.35%	810,011
Dec 16, 2025	37.85	37.85	37.57	37.63	37.63	-2.61%	859,410
Dec 15, 2025	38.72	38.72	38.51	38.64	37.95	0.94%	661,270
Dec 12, 2025	38.51	38.54	38.17	38.28	37.59	-0.55%	870,167
Dec 11, 2025	38.32	38.55	38.25	38.49	37.80	1.10%	660,020
Dec 10, 2025	37.73	38.14	37.72	38.07	37.39	1.28%	758,852
Dec 9, 2025	37.67	37.75	37.57	37.59	36.91	0.13%	782,164
Dec 8, 2025	37.66	37.66	37.49	37.54	36.87	-0.08%	1,466,145
Dec 5, 2025	37.70	37.76	37.54	37.57	36.89	-0.21%	505,566
Dec 4, 2025	37.73	37.76	37.60	37.65	36.97	0.59%	722,872
Dec 3, 2025	37.31	37.48	37.29	37.43	36.76	0.19%	584,704
Dec 2, 2025	37.38	37.39	37.23	37.36	36.69	0.62%	577,616
Dec 1, 2025	37.21	37.31	37.11	37.13	36.46	-0.16%	833,318
Nov 28, 2025	37.07	37.22	37.03	37.19	36.52	0.24%	310,198
Nov 26, 2025	36.81	37.16	36.79	37.10	36.43	1.09%	949,106
Nov 25, 2025	36.44	36.74	36.40	36.70	36.04	1.55%	819,322
Nov 24, 2025	35.99	36.18	35.97	36.14	35.49	0.39%	807,420
Nov 21, 2025	35.75	36.09	35.67	36.00	35.35	1.90%	803,331
Nov 20, 2025	35.96	36.00	35.32	35.33	34.70	-1.40%	1,226,080
Nov 19, 2025	35.87	36.04	35.71	35.83	35.19	-0.25%	1,184,258
Nov 18, 2025	35.81	36.04	35.71	35.92	35.27	-1.18%	1,191,173
Nov 17, 2025	36.64	36.74	36.23	36.35	35.70	-1.57%	1,530,296
Nov 14, 2025	36.79	37.02	36.78	36.93	36.27	-0.22%	586,465
Nov 13, 2025	37.30	37.38	36.99	37.01	36.34	-0.91%	747,421
Nov 12, 2025	37.19	37.39	37.16	37.35	36.68	0.97%	1,033,003
Nov 11, 2025	36.77	37.01	36.77	36.99	36.33	0.87%	535,478
Nov 10, 2025	36.46	36.70	36.36	36.67	36.01	1.24%	650,200
Nov 7, 2025	36.00	36.25	35.90	36.22	35.57	0.39%	813,709
Nov 6, 2025	36.13	36.22	35.98	36.08	35.43	0.28%	712,235
Nov 5, 2025	35.79	36.04	35.79	35.98	35.33	0.90%	888,723
Nov 4, 2025	35.58	35.80	35.56	35.66	35.02	-0.86%	1,347,462
Nov 3, 2025	35.96	35.99	35.83	35.97	35.32	0.17%	589,625
Oct 31, 2025	35.95	35.99	35.79	35.91	35.26	-0.36%	532,930
Oct 30, 2025	35.93	36.15	35.93	36.04	35.39	-0.36%	689,407
Oct 29, 2025	36.32	36.38	35.98	36.17	35.52	-0.36%	768,633
Oct 28, 2025	36.10	36.35	36.00	36.30	35.65	0.44%	584,675
Oct 27, 2025	36.09	36.16	36.00	36.14	35.49	0.81%	550,793
Oct 24, 2025	35.79	35.90	35.75	35.85	35.21	0.34%	445,289
Oct 23, 2025	35.68	35.77	35.63	35.73	35.09	0.31%	506,000
Oct 22, 2025	35.56	35.72	35.45	35.62	34.98	0.17%	606,372
Oct 21, 2025	35.66	35.70	35.53	35.56	34.92	-0.67%	411,171
Oct 20, 2025	35.69	35.84	35.66	35.80	35.16	0.56%	339,813
Oct 17, 2025	35.44	35.61	35.38	35.60	34.96	0.25%	799,551
Oct 16, 2025	35.54	35.67	35.40	35.51	34.87	0.34%	569,436
Oct 15, 2025	35.38	35.49	35.21	35.39	34.75	0.37%	496,317
Oct 14, 2025	34.92	35.35	34.84	35.26	34.63	0.60%	464,182
Oct 13, 2025	34.92	35.07	34.89	35.05	34.42	1.01%	261,868