(IVOV)
AMEX: IVOV
· Real-Time Price · USD
101.08
-0.85 (-0.83%)
At close: Sep 08, 2025, 10:16 AM
IVOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 101.99 | 102.26 | 101.35 | 101.93 | 101.93 | 0.41% | 16,700 |
| Sep 4, 2025 | 100.33 | 101.52 | 100.32 | 101.51 | 101.51 | 1.48% | 5,500 |
| Sep 3, 2025 | 100.17 | 100.17 | 99.70 | 100.03 | 100.03 | -0.33% | 8,100 |
| Sep 2, 2025 | 99.81 | 100.36 | 99.60 | 100.36 | 100.36 | -0.46% | 10,222 |
| Aug 29, 2025 | 100.99 | 101.40 | 100.60 | 100.82 | 100.82 | -0.28% | 4,900 |
| Aug 28, 2025 | 101.67 | 101.67 | 100.44 | 101.10 | 101.10 | -0.13% | 13,200 |
| Aug 27, 2025 | 100.42 | 101.44 | 100.42 | 101.23 | 101.23 | 0.64% | 19,200 |
| Aug 26, 2025 | 100.43 | 100.84 | 100.43 | 100.59 | 100.59 | 0.24% | 8,400 |
| Aug 25, 2025 | 100.73 | 100.73 | 100.35 | 100.35 | 100.35 | -0.76% | 9,400 |
| Aug 22, 2025 | 98.35 | 101.25 | 98.35 | 101.12 | 101.12 | 3.28% | 30,205 |
| Aug 21, 2025 | 97.80 | 98.03 | 97.52 | 97.91 | 97.91 | -0.19% | 10,100 |
| Aug 20, 2025 | 98.44 | 98.44 | 97.92 | 98.10 | 98.10 | -0.32% | 12,400 |
| Aug 19, 2025 | 98.16 | 99.07 | 98.13 | 98.41 | 98.41 | 0.51% | 22,200 |
| Aug 18, 2025 | 97.60 | 97.93 | 97.40 | 97.91 | 97.91 | 0.26% | 1,005,265 |
| Aug 15, 2025 | 98.40 | 98.40 | 97.66 | 97.66 | 97.66 | -0.72% | 5,800 |
| 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 |