(IVOG)
AMEX: IVOG
· Real-Time Price · USD
119.11
-1.12 (-0.93%)
At close: Sep 09, 2025, 3:59 PM
119.11
0.00%
After-hours: Sep 09, 2025, 06:19 PM EDT
IVOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 120.07 | 120.07 | 118.79 | 119.11 | 119.11 | -0.93% | 26,633 |
| Sep 8, 2025 | 120.72 | 120.72 | 119.55 | 120.23 | 120.23 | 0.00% | 25,300 |
| Sep 5, 2025 | 120.49 | 121.29 | 119.35 | 120.23 | 120.23 | 0.39% | 52,039 |
| Sep 4, 2025 | 117.94 | 119.76 | 117.94 | 119.76 | 119.76 | 1.78% | 1,239,835 |
| Sep 3, 2025 | 117.87 | 118.12 | 116.98 | 117.66 | 117.66 | -0.19% | 10,607 |
| Sep 2, 2025 | 117.06 | 117.88 | 116.90 | 117.88 | 117.88 | -0.32% | 12,716 |
| Aug 29, 2025 | 119.30 | 119.30 | 117.82 | 118.26 | 118.26 | -0.90% | 7,600 |
| Aug 28, 2025 | 119.05 | 119.33 | 118.61 | 119.33 | 119.33 | 0.48% | 14,733 |
| Aug 27, 2025 | 118.05 | 118.97 | 118.05 | 118.76 | 118.76 | 0.58% | 20,310 |
| Aug 26, 2025 | 117.41 | 118.35 | 117.41 | 118.07 | 118.07 | 0.56% | 13,610 |
| Aug 25, 2025 | 117.89 | 117.99 | 117.41 | 117.41 | 117.41 | -0.76% | 7,200 |
| Aug 22, 2025 | 116.05 | 119.00 | 116.05 | 118.31 | 118.31 | 2.41% | 13,600 |
| Aug 21, 2025 | 114.93 | 115.59 | 114.82 | 115.53 | 115.53 | -0.11% | 7,007 |
| Aug 20, 2025 | 116.01 | 116.01 | 114.99 | 115.66 | 115.66 | -0.43% | 7,800 |
| Aug 19, 2025 | 116.30 | 116.99 | 115.95 | 116.16 | 116.16 | -0.19% | 9,500 |
| Aug 18, 2025 | 115.95 | 116.38 | 115.93 | 116.38 | 116.38 | 0.37% | 16,000 |
| Aug 15, 2025 | 116.47 | 116.47 | 115.86 | 115.95 | 115.95 | -0.34% | 14,804 |
| Aug 14, 2025 | 116.73 | 116.74 | 116.06 | 116.35 | 116.35 | -1.54% | 21,149 |
| Aug 13, 2025 | 117.44 | 118.17 | 116.66 | 118.17 | 118.17 | 1.14% | 13,000 |
| Aug 12, 2025 | 114.82 | 116.84 | 114.82 | 116.84 | 116.84 | 2.39% | 11,106 |