(IVOV)
AMEX: IVOV
· Real-Time Price · USD
97.59
-0.78 (-0.79%)
At close: Aug 15, 2025, 3:59 PM
97.66
0.07%
After-hours: Aug 15, 2025, 05:29 PM EDT
IVOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 98.40 | 98.40 | 97.66 | 97.66 | 97.66 | -0.72% | 5,766 |
| Aug 14, 2025 | 98.49 | 98.49 | 97.62 | 98.37 | 98.37 | -0.99% | 14,200 |
| Aug 13, 2025 | 97.82 | 99.35 | 97.62 | 99.35 | 99.35 | 2.09% | 7,100 |
| Aug 12, 2025 | 95.76 | 97.32 | 95.73 | 97.32 | 97.32 | 2.27% | 10,307 |
| Aug 11, 2025 | 95.68 | 96.17 | 95.15 | 95.16 | 95.16 | -0.38% | 10,800 |
| Aug 8, 2025 | 95.68 | 96.03 | 95.52 | 95.52 | 95.52 | 0.15% | 10,808 |
| Aug 7, 2025 | 96.32 | 96.35 | 95.04 | 95.38 | 95.38 | -0.14% | 9,830 |
| Aug 6, 2025 | 96.28 | 96.28 | 95.51 | 95.51 | 95.51 | -0.51% | 10,800 |
| Aug 5, 2025 | 96.13 | 96.13 | 95.22 | 96.00 | 96.00 | 0.19% | 6,200 |
| Aug 4, 2025 | 95.20 | 95.83 | 95.20 | 95.82 | 95.82 | 1.15% | 8,318 |
| Aug 1, 2025 | 95.19 | 95.19 | 94.22 | 94.73 | 94.73 | -1.63% | 9,108 |
| Jul 31, 2025 | 96.59 | 97.09 | 96.29 | 96.30 | 96.30 | -0.84% | 5,100 |
| Jul 30, 2025 | 98.31 | 98.31 | 96.65 | 97.12 | 97.12 | -1.25% | 9,521 |
| Jul 29, 2025 | 98.85 | 98.85 | 98.06 | 98.35 | 98.35 | -0.16% | 5,419 |
| Jul 28, 2025 | 99.24 | 99.24 | 98.49 | 98.51 | 98.51 | -0.30% | 8,805 |
| Jul 25, 2025 | 98.52 | 98.86 | 97.90 | 98.81 | 98.81 | 0.54% | 14,103 |
| Jul 24, 2025 | 99.31 | 99.31 | 98.28 | 98.28 | 98.28 | -1.34% | 12,300 |
| Jul 23, 2025 | 99.26 | 99.61 | 99.23 | 99.61 | 99.61 | 0.64% | 11,217 |
| Jul 22, 2025 | 97.77 | 99.03 | 97.77 | 98.98 | 98.98 | 1.55% | 11,000 |
| Jul 21, 2025 | 98.20 | 98.36 | 97.47 | 97.47 | 97.47 | -0.36% | 7,100 |