IVOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	113.56	113.92	113.19	113.92	113.92	0.18%	11,860
Jun 25, 2026	113.35	114.37	113.18	113.72	113.72	0.88%	13,901
Jun 24, 2026	111.89	113.05	111.89	112.73	112.73	0.90%	13,650
Jun 23, 2026	111.65	112.24	111.58	111.72	111.72	-0.41%	7,493
Jun 22, 2026	112.05	112.61	111.99	112.18	112.18	0.18%	15,138
Jun 18, 2026	112.17	112.25	111.68	111.98	111.98	0.77%	12,266
Jun 17, 2026	112.60	113.47	110.93	111.12	111.12	-1.66%	23,396
Jun 16, 2026	112.95	113.65	112.76	113.00	113.00	0.15%	16,028
Jun 15, 2026	114.00	114.41	112.70	112.83	112.83	-0.23%	23,246
Jun 12, 2026	112.48	113.33	112.48	113.09	113.09	0.91%	12,921
Jun 11, 2026	110.79	112.08	110.40	112.07	112.07	1.80%	7,625
Jun 10, 2026	110.72	111.95	110.09	110.09	110.09	-0.87%	52,673
Jun 9, 2026	110.79	112.01	109.91	111.06	111.06	1.09%	11,410
Jun 8, 2026	109.67	110.51	109.55	109.86	109.86	0.45%	10,169
Jun 5, 2026	109.96	110.44	109.07	109.37	109.37	-1.04%	6,281
Jun 4, 2026	110.34	110.97	110.34	110.52	110.51	0.40%	14,369
Jun 3, 2026	109.84	110.34	109.84	110.08	110.08	-0.30%	13,180
Jun 2, 2026	109.26	110.53	109.26	110.41	110.40	1.08%	7,162
Jun 1, 2026	108.91	109.51	108.85	109.23	109.23	-0.34%	12,618
May 29, 2026	109.38	110.01	109.38	109.60	109.60	-0.06%	12,546
May 28, 2026	109.31	109.93	108.78	109.67	109.67	0.05%	28,291
May 27, 2026	109.78	110.26	109.55	109.62	109.62	-0.06%	14,683
May 26, 2026	109.29	109.68	108.94	109.68	109.68	1.05%	11,752
May 22, 2026	108.12	108.60	108.05	108.54	108.54	0.74%	12,409
May 21, 2026	106.20	108.02	106.18	107.74	107.74	0.05%	13,420
May 20, 2026	106.00	107.69	106.00	107.69	107.69	1.91%	11,757
May 19, 2026	106.30	106.30	105.67	105.67	105.67	-0.92%	18,877
May 18, 2026	106.57	107.12	106.51	106.65	106.65	0.40%	23,433
May 15, 2026	107.09	107.09	106.23	106.23	106.23	-1.40%	11,397
May 14, 2026	107.90	108.35	107.72	107.74	107.74	0.46%	29,756
May 13, 2026	107.78	107.92	107.01	107.25	107.24	-0.48%	13,859
May 12, 2026	108.25	108.25	106.98	107.76	107.76	-0.48%	6,789
May 11, 2026	109.36	109.36	108.28	108.28	108.28	-0.85%	7,687
May 8, 2026	109.46	109.56	108.88	109.20	109.20	0.45%	15,048
May 7, 2026	110.29	110.29	108.71	108.71	108.71	-1.54%	14,422
May 6, 2026	109.96	110.63	109.90	110.42	110.41	1.13%	108,149
May 5, 2026	108.65	109.52	108.65	109.18	109.18	1.03%	11,280
May 4, 2026	108.93	109.14	107.71	108.07	108.07	-0.96%	27,976
May 1, 2026	109.93	109.93	109.12	109.12	109.12	-0.40%	7,616
Apr 30, 2026	107.92	109.80	107.92	109.56	109.56	1.45%	16,862
Apr 29, 2026	108.79	108.94	107.74	108.00	108.00	-0.62%	12,415
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%	47,733
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%	41,844
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%	18,172
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%	13,343
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%	18,524
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%	23,357
Mar 10, 2026	103.05	103.90	102.21	102.24	102.24	-0.81%	19,974
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%	14,858
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%	22,873
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%	13,550
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%	18,125
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