(IVOO)
AMEX: IVOO
· Real-Time Price · USD
112.00
1.31 (1.18%)
At close: Sep 11, 2025, 11:05 AM
IVOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 110.87 | 111.42 | 110.44 | 110.69 | 110.69 | -0.10% | 35,708 |
| Sep 9, 2025 | 111.68 | 111.68 | 110.45 | 110.80 | 110.80 | -0.91% | 50,802 |
| Sep 8, 2025 | 112.00 | 112.00 | 111.09 | 111.82 | 111.82 | 0.01% | 37,400 |
| Sep 5, 2025 | 111.78 | 112.64 | 110.88 | 111.81 | 111.81 | 0.50% | 83,441 |
| Sep 4, 2025 | 110.02 | 111.25 | 109.67 | 111.25 | 111.25 | 1.51% | 52,696 |
| Sep 3, 2025 | 109.65 | 110.31 | 109.06 | 109.60 | 109.60 | -0.25% | 167,700 |
| Sep 2, 2025 | 109.18 | 109.87 | 108.93 | 109.87 | 109.87 | -0.42% | 112,631 |
| Aug 29, 2025 | 111.00 | 111.07 | 109.94 | 110.33 | 110.33 | -0.44% | 100,020 |
| Aug 28, 2025 | 111.00 | 111.00 | 110.27 | 110.82 | 110.82 | 0.05% | 44,400 |
| Aug 27, 2025 | 109.84 | 110.89 | 109.80 | 110.77 | 110.77 | 0.69% | 52,700 |
| Aug 26, 2025 | 109.92 | 110.28 | 109.78 | 110.01 | 110.01 | 0.50% | 54,027 |
| Aug 25, 2025 | 110.19 | 110.19 | 109.46 | 109.46 | 109.46 | -0.79% | 78,449 |
| Aug 22, 2025 | 107.91 | 110.76 | 107.91 | 110.33 | 110.33 | 2.75% | 49,039 |
| Aug 21, 2025 | 106.97 | 107.59 | 106.79 | 107.38 | 107.38 | -0.17% | 45,728 |
| Aug 20, 2025 | 107.83 | 107.99 | 107.01 | 107.56 | 107.56 | -0.42% | 50,700 |
| Aug 19, 2025 | 107.90 | 108.86 | 107.73 | 108.01 | 108.01 | 0.19% | 63,300 |
| Aug 18, 2025 | 107.55 | 107.80 | 107.39 | 107.80 | 107.80 | 0.26% | 88,400 |
| Aug 15, 2025 | 108.23 | 108.23 | 107.47 | 107.52 | 107.52 | -0.54% | 35,622 |
| Aug 14, 2025 | 108.29 | 108.32 | 107.51 | 108.10 | 108.10 | -1.30% | 47,000 |
| Aug 13, 2025 | 108.25 | 109.53 | 107.95 | 109.52 | 109.52 | 1.55% | 66,399 |