IVLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	41.62	41.84	41.58	41.63	41.63	-0.60%	994,424
Jun 25, 2026	41.88	42.10	41.67	41.88	41.88	0.99%	574,229
Jun 24, 2026	41.44	41.60	41.34	41.47	41.47	-0.41%	1,015,115
Jun 23, 2026	41.62	41.82	41.52	41.64	41.64	-1.89%	804,136
Jun 22, 2026	42.35	42.54	42.32	42.44	42.44	0.57%	864,718
Jun 18, 2026	42.37	42.42	42.15	42.20	42.20	0.02%	1,183,521
Jun 17, 2026	42.77	42.85	42.11	42.19	42.19	-0.94%	1,623,569
Jun 16, 2026	42.74	42.77	42.55	42.59	42.59	0.14%	812,257
Jun 15, 2026	42.86	42.86	42.52	42.53	42.53	0.62%	1,042,095
Jun 12, 2026	42.82	43.07	42.65	42.98	42.27	0.56%	813,405
Jun 11, 2026	41.93	42.77	41.78	42.74	42.03	2.94%	1,111,283
Jun 10, 2026	41.83	42.02	41.49	41.52	40.83	-1.52%	931,177
Jun 9, 2026	42.62	42.67	41.59	42.16	41.46	-0.17%	1,914,758
Jun 8, 2026	42.42	42.50	42.16	42.23	41.53	0.45%	869,410
Jun 5, 2026	42.82	42.84	41.92	42.04	41.34	-2.48%	1,245,561
Jun 4, 2026	43.01	43.17	42.95	43.11	42.40	0.58%	1,007,663
Jun 3, 2026	43.06	43.06	42.86	42.86	42.15	-0.74%	665,258
Jun 2, 2026	42.88	43.20	42.88	43.18	42.47	0.89%	733,265
Jun 1, 2026	42.60	42.99	42.47	42.80	42.09	-0.35%	1,033,496
May 29, 2026	43.17	43.26	42.95	42.95	42.24	0.02%	536,201
May 28, 2026	42.81	43.08	42.67	42.94	42.23	-0.26%	1,882,716
May 27, 2026	43.10	43.14	42.95	43.05	42.34	-0.37%	577,183
May 26, 2026	43.26	43.41	43.11	43.21	42.49	1.29%	830,538
May 22, 2026	42.70	42.85	42.53	42.66	41.95	-0.12%	743,838
May 21, 2026	42.21	42.84	42.08	42.71	42.00	0.38%	858,353
May 20, 2026	42.01	42.65	41.95	42.55	41.85	1.48%	628,783
May 19, 2026	42.01	42.15	41.84	41.93	41.24	-0.85%	1,075,451
May 18, 2026	42.18	42.31	41.95	42.29	41.59	0.83%	643,262
May 15, 2026	42.06	42.08	41.88	41.94	41.25	-1.78%	894,310
May 14, 2026	42.90	42.91	42.67	42.70	41.99	0.05%	984,871
May 13, 2026	42.34	42.74	42.29	42.68	41.97	0.83%	618,561
May 12, 2026	42.16	42.40	41.98	42.33	41.63	-0.09%	767,476
May 11, 2026	42.35	42.48	42.31	42.37	41.67	0.38%	772,789
May 8, 2026	42.11	42.22	42.00	42.21	41.51	1.05%	4,476,228
May 7, 2026	42.34	42.48	41.74	41.77	41.08	-1.56%	797,582
May 6, 2026	42.34	42.49	42.30	42.43	41.73	2.22%	912,014
May 5, 2026	41.33	41.55	41.18	41.51	40.82	1.42%	791,956
May 4, 2026	41.30	41.37	40.82	40.93	40.25	-1.42%	770,265
May 1, 2026	41.63	41.84	41.51	41.52	40.83	-0.26%	1,115,537
Apr 30, 2026	41.18	41.72	41.10	41.63	40.94	2.34%	846,066
Apr 29, 2026	40.77	40.84	40.51	40.68	40.01	-0.78%	584,435
Apr 28, 2026	40.98	41.05	40.83	41.00	40.32	0.44%	493,634
Apr 27, 2026	40.97	41.13	40.82	40.82	40.14	-0.24%	416,036
Apr 24, 2026	40.86	40.98	40.74	40.92	40.24	0.07%	474,901
Apr 23, 2026	41.07	41.22	40.46	40.89	40.21	-0.54%	1,011,993
Apr 22, 2026	41.31	41.33	41.02	41.11	40.43	0.19%	1,217,491
Apr 21, 2026	41.68	41.73	41.01	41.03	40.35	-2.38%	691,596
Apr 20, 2026	41.95	42.04	41.71	42.03	41.33	-0.24%	803,991
Apr 17, 2026	42.20	42.40	42.06	42.13	41.43	0.98%	1,257,339
Apr 16, 2026	41.94	41.96	41.61	41.72	41.03	-0.22%	964,538
Apr 15, 2026	41.88	41.91	41.70	41.81	41.12	-0.50%	896,228
Apr 14, 2026	41.86	42.08	41.82	42.02	41.32	0.50%	1,076,536
Apr 13, 2026	41.19	41.83	41.14	41.81	41.12	0.55%	1,067,212
Apr 10, 2026	41.72	41.77	41.44	41.58	40.89	0.05%	622,643
Apr 9, 2026	41.22	41.75	41.14	41.56	40.87	-0.36%	1,060,272
Apr 8, 2026	41.83	41.83	41.46	41.71	41.02	3.70%	1,818,994
Apr 7, 2026	40.00	40.35	39.64	40.22	39.55	-0.17%	1,216,223
Apr 6, 2026	40.12	40.36	40.09	40.29	39.62	0.42%	1,025,111
Apr 2, 2026	39.50	40.27	39.43	40.12	39.46	-0.55%	1,742,668
Apr 1, 2026	40.33	40.59	40.15	40.34	39.67	1.66%	2,048,075
Mar 31, 2026	39.10	39.75	38.88	39.68	39.02	3.04%	2,424,583
Mar 30, 2026	38.73	38.89	38.35	38.51	37.87	0.23%	1,608,073
Mar 27, 2026	38.55	38.81	38.26	38.42	37.78	-0.62%	1,117,421
Mar 26, 2026	38.92	39.22	38.66	38.66	38.02	-1.75%	1,204,475
Mar 25, 2026	39.41	39.54	39.14	39.35	38.70	1.47%	1,059,934
Mar 24, 2026	38.43	38.97	38.38	38.78	38.14	-0.05%	1,585,603
Mar 23, 2026	38.61	39.24	38.43	38.80	38.16	2.16%	2,192,013
Mar 20, 2026	38.97	39.02	37.78	37.98	37.35	-2.96%	2,276,024
Mar 19, 2026	38.46	39.33	38.38	39.14	38.49	-0.23%	2,105,419
Mar 18, 2026	39.65	39.70	39.21	39.23	38.58	-1.31%	1,627,035
Mar 17, 2026	39.89	40.00	39.70	39.75	39.09	0.63%	1,454,753
Mar 16, 2026	39.30	39.62	39.26	39.50	38.85	1.57%	1,349,372
Mar 13, 2026	39.39	39.56	38.82	38.89	38.25	-1.14%	1,371,742
Mar 12, 2026	39.49	39.57	39.12	39.34	38.69	-1.80%	1,934,895
Mar 11, 2026	39.85	40.15	39.75	40.06	39.40	-0.15%	863,221
Mar 10, 2026	40.24	40.70	40.03	40.12	39.46	0.65%	2,177,049
Mar 9, 2026	39.00	39.97	38.66	39.86	39.20	0.61%	2,283,269
Mar 6, 2026	39.27	39.74	39.13	39.62	38.96	-1.05%	1,864,610
Mar 5, 2026	40.35	40.49	39.66	40.04	39.38	-2.37%	1,738,927
Mar 4, 2026	40.88	41.08	40.66	41.01	40.33	0.81%	2,946,800
Mar 3, 2026	40.02	40.81	39.68	40.68	40.01	-3.19%	4,191,673
Mar 2, 2026	41.79	42.17	41.72	42.02	41.32	-1.87%	2,356,373
Feb 27, 2026	42.98	43.06	42.77	42.82	42.11	-0.33%	2,359,619
Feb 26, 2026	42.92	43.00	42.73	42.96	42.25	-0.12%	1,837,691
Feb 25, 2026	42.77	43.05	42.75	43.01	42.30	1.18%	1,826,173
Feb 24, 2026	42.31	42.62	42.27	42.51	41.81	-0.16%	1,182,819
Feb 23, 2026	42.73	42.88	42.46	42.58	41.88	-0.05%	2,006,052
Feb 20, 2026	42.22	42.61	42.21	42.60	41.89	0.52%	1,883,842
Feb 19, 2026	42.15	42.38	42.06	42.38	41.68	-0.14%	1,349,134
Feb 18, 2026	42.43	42.64	42.34	42.44	41.74	0.09%	1,503,730
Feb 17, 2026	42.04	42.45	41.92	42.40	41.70	-0.09%	1,946,276
Feb 13, 2026	42.28	42.51	42.06	42.44	41.74	-0.24%	2,021,055
Feb 12, 2026	42.93	42.98	42.41	42.54	41.84	-0.63%	2,500,487
Feb 11, 2026	42.76	42.89	42.51	42.81	42.10	0.66%	1,864,641
Feb 10, 2026	42.63	42.69	42.47	42.53	41.83	0.35%	2,076,926
Feb 9, 2026	42.02	42.42	41.99	42.38	41.68	1.17%	1,566,587
Feb 6, 2026	41.55	41.90	41.54	41.89	41.20	2.25%	1,863,326
Feb 5, 2026	41.04	41.25	40.90	40.97	40.29	-1.59%	2,693,801
Feb 4, 2026	41.80	41.92	41.46	41.63	40.94	0.87%	3,889,640
Feb 3, 2026	40.93	41.28	40.92	41.27	40.59	1.03%	2,332,338