(IVOO)
AMEX: IVOO
· Real-Time Price · USD
107.46
-0.64 (-0.59%)
At close: Aug 15, 2025, 3:59 PM
107.20
-0.24%
After-hours: Aug 15, 2025, 07:25 PM EDT
IVOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 108.23 | 108.23 | 107.47 | 107.52 | 107.52 | -0.54% | 35,122 |
| 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 |
| Aug 12, 2025 | 105.97 | 107.86 | 105.85 | 107.85 | 107.85 | 2.32% | 69,512 |
| Aug 11, 2025 | 105.99 | 106.16 | 105.18 | 105.40 | 105.40 | -0.42% | 160,746 |
| Aug 8, 2025 | 106.20 | 106.42 | 105.72 | 105.84 | 105.84 | -0.01% | 43,800 |
| Aug 7, 2025 | 107.11 | 107.11 | 105.42 | 105.85 | 105.85 | -0.14% | 41,700 |
| Aug 6, 2025 | 106.39 | 106.39 | 105.69 | 106.00 | 106.00 | -0.31% | 80,529 |
| Aug 5, 2025 | 106.62 | 106.72 | 105.53 | 106.33 | 106.33 | -0.09% | 39,000 |
| Aug 4, 2025 | 105.75 | 106.43 | 105.61 | 106.43 | 106.43 | 1.33% | 46,000 |
| Aug 1, 2025 | 105.41 | 105.58 | 103.92 | 105.03 | 105.03 | -1.49% | 69,500 |
| Jul 31, 2025 | 107.41 | 108.00 | 106.48 | 106.62 | 106.62 | -1.12% | 96,400 |
| Jul 30, 2025 | 108.67 | 109.00 | 107.37 | 107.83 | 107.83 | -0.68% | 46,920 |
| Jul 29, 2025 | 109.20 | 109.20 | 108.24 | 108.57 | 108.57 | -0.14% | 30,310 |
| Jul 28, 2025 | 109.34 | 109.34 | 108.56 | 108.72 | 108.72 | -0.22% | 46,023 |
| Jul 25, 2025 | 108.53 | 108.96 | 107.95 | 108.96 | 108.96 | 0.93% | 31,325 |
| Jul 24, 2025 | 108.52 | 108.67 | 107.92 | 107.96 | 107.96 | -0.87% | 39,102 |
| Jul 23, 2025 | 108.79 | 109.04 | 108.49 | 108.91 | 108.91 | 0.81% | 54,938 |
| Jul 22, 2025 | 106.92 | 108.21 | 106.92 | 108.03 | 108.03 | 1.30% | 49,175 |
| Jul 21, 2025 | 107.59 | 107.71 | 106.64 | 106.64 | 106.64 | -0.68% | 51,012 |