IVOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	109.37	109.37	108.47	108.67	108.67	-0.56%	8,436
Apr 27, 2026	108.86	109.42	108.86	109.29	109.29	0.45%	11,404
Apr 24, 2026	109.24	109.31	108.49	108.80	108.80	-0.14%	9,109
Apr 23, 2026	108.63	109.35	108.02	108.95	108.95	0.21%	20,490
Apr 22, 2026	109.76	109.88	108.52	108.72	108.72	-0.37%	11,901
Apr 21, 2026	110.00	110.61	108.96	109.12	109.12	-0.40%	11,635
Apr 20, 2026	108.49	109.78	108.49	109.56	109.56	0.60%	18,942
Apr 17, 2026	107.70	109.67	107.70	108.91	108.91	1.79%	13,056
Apr 16, 2026	106.63	107.16	106.63	106.99	106.99	0.34%	11,417
Apr 15, 2026	107.05	107.05	106.43	106.63	106.63	-0.37%	16,835
Apr 14, 2026	106.91	107.33	106.40	107.03	107.03	0.21%	19,321
Apr 13, 2026	105.75	106.82	105.47	106.81	106.81	0.75%	47,581
Apr 10, 2026	106.42	106.42	105.85	106.01	106.01	-0.43%	20,250
Apr 9, 2026	105.54	106.74	105.54	106.47	106.47	0.56%	9,150
Apr 8, 2026	105.56	106.19	105.56	105.87	105.87	2.42%	41,544
Apr 7, 2026	102.86	103.63	102.86	103.37	103.37	0.13%	17,461
Apr 6, 2026	102.48	103.24	102.28	103.24	103.24	0.58%	17,692
Apr 2, 2026	101.39	103.23	101.12	102.64	102.64	0.12%	18,156
Apr 1, 2026	102.20	103.02	102.20	102.52	102.52	0.56%	18,395
Mar 31, 2026	100.68	102.36	100.68	101.95	101.95	2.36%	14,443
Mar 30, 2026	100.81	100.81	99.35	99.60	99.60	-0.32%	12,523
Mar 27, 2026	101.00	101.04	99.68	99.92	99.92	-1.51%	24,303
Mar 26, 2026	101.14	102.53	101.14	101.45	101.45	-0.56%	13,606
Mar 25, 2026	102.41	102.58	101.52	102.02	102.02	0.74%	8,493
Mar 24, 2026	99.74	101.95	99.74	101.27	101.27	0.79%	19,616
Mar 23, 2026	100.35	101.91	100.35	100.48	100.48	1.80%	13,243
Mar 20, 2026	100.06	100.06	98.16	98.70	98.70	-1.65%	57,978
Mar 19, 2026	99.57	100.83	99.30	100.36	100.36	-0.24%	25,105
Mar 18, 2026	101.22	101.51	100.53	100.60	100.60	-1.10%	18,300
Mar 17, 2026	101.75	102.30	101.68	101.72	101.72	0.79%	19,604
Mar 16, 2026	101.41	101.78	100.90	100.92	100.92	0.52%	18,523
Mar 13, 2026	101.19	101.37	100.28	100.40	100.40	-0.06%	14,201
Mar 12, 2026	100.95	101.34	100.43	100.46	100.46	-1.51%	19,049
Mar 11, 2026	101.83	102.03	101.42	102.00	102.00	-0.23%	23,121
Mar 10, 2026	103.05	103.90	102.21	102.24	102.24	-0.81%	19,973
Mar 9, 2026	102.02	103.11	100.14	103.07	103.07	0.10%	41,829
Mar 6, 2026	103.67	103.67	102.35	102.97	102.97	-2.19%	17,049
Mar 5, 2026	105.71	106.26	104.85	105.28	105.28	-1.18%	22,185
Mar 4, 2026	106.83	106.83	105.83	106.54	106.54	0.09%	14,723
Mar 3, 2026	105.85	107.00	104.28	106.44	106.44	-1.24%	24,793
Mar 2, 2026	106.49	108.24	106.27	107.78	107.78	0.15%	22,871
Feb 27, 2026	107.97	107.97	106.98	107.62	107.62	-1.09%	23,927
Feb 26, 2026	108.15	108.90	107.77	108.81	108.81	0.98%	28,425
Feb 25, 2026	108.41	108.41	106.92	107.75	107.75	-0.19%	54,386
Feb 24, 2026	107.45	108.28	107.45	107.96	107.96	0.67%	43,039
Feb 23, 2026	108.93	109.34	106.79	107.24	107.24	-2.22%	27,710
Feb 20, 2026	108.95	109.67	108.47	109.67	109.67	0.61%	30,490
Feb 19, 2026	109.01	109.29	108.43	109.00	109.00	-0.57%	181,549
Feb 18, 2026	108.77	110.08	108.77	109.62	109.62	0.60%	24,031
Feb 17, 2026	109.21	109.29	108.11	108.97	108.97	-0.15%	132,528
Feb 13, 2026	108.43	109.61	108.25	109.13	109.13	0.69%	167,785
Feb 12, 2026	110.38	110.72	107.54	108.38	108.38	-1.26%	209,587
Feb 11, 2026	110.51	110.89	109.58	109.76	109.76	-0.22%	29,528
Feb 10, 2026	109.84	110.37	109.77	110.01	110.00	0.20%	17,676
Feb 9, 2026	110.17	110.17	109.40	109.78	109.78	-0.54%	13,495
Feb 6, 2026	108.77	110.53	108.77	110.38	110.38	2.62%	23,813
Feb 5, 2026	107.83	108.45	107.29	107.57	107.56	-0.82%	18,033
Feb 4, 2026	106.90	108.71	106.90	108.45	108.45	2.04%	9,831
Feb 3, 2026	105.87	107.05	105.46	106.28	106.28	0.50%	14,296
Feb 2, 2026	104.60	106.12	104.60	105.75	105.75	0.58%	11,868
Jan 30, 2026	105.07	105.38	104.33	105.14	105.14	-0.49%	21,743
Jan 29, 2026	105.78	105.78	104.75	105.66	105.66	0.45%	12,144
Jan 28, 2026	105.62	105.71	105.12	105.19	105.19	-0.41%	13,376
Jan 27, 2026	105.78	105.81	105.28	105.63	105.63	-0.21%	18,803
Jan 26, 2026	106.27	106.27	105.45	105.85	105.85	-0.19%	13,750
Jan 23, 2026	106.94	106.94	105.62	106.05	106.05	-0.90%	18,518
Jan 22, 2026	107.66	107.91	106.91	107.02	107.02	-0.08%	25,822
Jan 21, 2026	105.55	107.14	105.55	107.10	107.10	2.17%	12,877
Jan 20, 2026	104.95	105.56	104.58	104.82	104.82	-1.61%	8,259
Jan 16, 2026	106.67	106.69	106.35	106.53	106.53	-0.37%	11,926
Jan 15, 2026	106.18	107.11	106.18	106.93	106.93	0.93%	16,077
Jan 14, 2026	105.22	106.08	105.22	105.94	105.94	0.42%	11,873
Jan 13, 2026	105.78	105.98	105.16	105.50	105.50	-0.07%	11,065
Jan 12, 2026	105.28	105.76	105.12	105.57	105.57	-0.26%	11,289
Jan 9, 2026	106.05	106.05	105.19	105.84	105.84	0.62%	10,901
Jan 8, 2026	103.29	105.45	103.29	105.19	105.19	1.55%	14,909
Jan 7, 2026	104.91	104.91	103.51	103.58	103.58	-1.15%	11,819
Jan 6, 2026	103.40	104.79	103.40	104.79	104.79	1.18%	17,383
Jan 5, 2026	102.02	104.04	102.02	103.57	103.57	1.50%	25,931
Jan 2, 2026	101.14	102.36	100.72	102.04	102.04	1.02%	22,955
Dec 31, 2025	101.93	101.93	100.97	101.01	101.01	-0.91%	9,795
Dec 30, 2025	102.28	102.28	101.94	101.94	101.94	-0.32%	10,996
Dec 29, 2025	102.74	102.82	102.00	102.27	102.27	-0.37%	33,002
Dec 26, 2025	102.51	102.65	102.30	102.65	102.65	-0.04%	8,981
Dec 24, 2025	102.64	102.82	102.30	102.69	102.69	0.15%	53,423
Dec 23, 2025	102.74	102.97	102.27	102.54	102.54	-0.32%	24,805
Dec 22, 2025	102.54	103.16	102.42	102.87	102.87	-1.24%	35,583
Dec 19, 2025	103.75	104.27	103.75	104.16	102.32	0.57%	12,506
Dec 18, 2025	104.32	104.63	103.57	103.57	101.74	0.15%	10,050
Dec 17, 2025	103.77	104.45	103.25	103.41	101.58	-0.12%	6,061
Dec 16, 2025	104.14	104.43	103.05	103.54	101.71	-0.66%	7,209
Dec 15, 2025	105.02	105.02	103.93	104.23	102.38	-0.07%	7,544
Dec 12, 2025	105.66	105.66	104.11	104.30	102.46	-1.04%	26,711
Dec 11, 2025	104.53	105.56	104.53	105.40	103.54	0.88%	15,650
Dec 10, 2025	102.33	104.54	102.33	104.48	102.63	2.16%	94,373
Dec 9, 2025	102.40	103.10	102.28	102.28	100.47	-	13,508
Dec 8, 2025	102.85	102.85	102.25	102.27	100.46	-0.53%	16,111
Dec 5, 2025	102.81	103.43	102.69	102.81	100.99	0.01%	18,291
Dec 4, 2025	102.30	103.05	102.30	102.80	100.98	0.19%	17,831
Dec 3, 2025	101.68	102.71	101.68	102.61	100.80	1.03%	41,394