(IVOV)
94.00
-2.29 (-2.38%)
At close: Mar 03, 2025, 3:59 PM
94.44
0.47%
After-hours: Mar 03, 2025, 08:00 PM EST
IVOV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 96.79 | 96.81 | 93.93 | 94.44 | -1.85 | -1.92% | 16,233 |
| Feb 28, 2025 | 95.40 | 96.29 | 95.09 | 96.29 | 0.81 | 0.85% | 13,238 |
| Feb 27, 2025 | 96.36 | 96.43 | 95.45 | 95.48 | -0.74 | -0.77% | 11,700 |
| Feb 26, 2025 | 96.58 | 97.01 | 96.01 | 96.22 | -0.15 | -0.16% | 22,100 |
| Feb 25, 2025 | 96.24 | 96.86 | 95.78 | 96.37 | 0.14 | 0.15% | 26,200 |
| Feb 24, 2025 | 96.45 | 96.82 | 96.10 | 96.23 | 0.06 | 0.06% | 13,301 |
| Feb 21, 2025 | 98.38 | 98.38 | 95.91 | 96.17 | -1.83 | -1.87% | 19,600 |
| Feb 20, 2025 | 98.28 | 98.28 | 97.55 | 98.00 | -0.59 | -0.60% | 11,619 |
| Feb 19, 2025 | 98.42 | 98.82 | 98.28 | 98.59 | -0.23 | -0.23% | 26,300 |
| Feb 18, 2025 | 98.21 | 98.89 | 98.09 | 98.82 | 0.74 | 0.75% | 23,847 |
| Feb 14, 2025 | 98.53 | 98.73 | 97.98 | 98.08 | 0.00 | 0.00% | 11,000 |
| Feb 13, 2025 | 97.62 | 98.10 | 97.34 | 98.08 | 0.78 | 0.80% | 23,800 |
| Feb 12, 2025 | 96.82 | 97.39 | 96.82 | 97.30 | -0.77 | -0.79% | 19,308 |
| Feb 11, 2025 | 97.70 | 98.09 | 97.66 | 98.07 | 0.19 | 0.19% | 19,000 |
| Feb 10, 2025 | 98.35 | 98.40 | 97.61 | 97.88 | 0.03 | 0.03% | 15,624 |
| Feb 7, 2025 | 99.31 | 99.31 | 97.71 | 97.85 | -1.46 | -1.47% | 25,111 |
| Feb 6, 2025 | 100.06 | 100.06 | 98.79 | 99.31 | -0.10 | -0.10% | 16,200 |
| Feb 5, 2025 | 99.06 | 99.41 | 98.68 | 99.41 | 0.73 | 0.74% | 24,200 |
| Feb 4, 2025 | 97.79 | 98.68 | 97.79 | 98.68 | 0.86 | 0.88% | 16,143 |
| Feb 3, 2025 | 97.34 | 98.50 | 96.65 | 97.82 | -1.53 | -1.54% | 28,731 |
| Jan 31, 2025 | 100.27 | 100.64 | 99.21 | 99.35 | -0.91 | -0.91% | 37,938 |
| Jan 30, 2025 | 99.90 | 100.82 | 99.74 | 100.26 | 0.93 | 0.94% | 22,210 |
| Jan 29, 2025 | 99.73 | 100.12 | 98.91 | 99.33 | -0.25 | -0.25% | 24,933 |
| Jan 28, 2025 | 99.67 | 100.00 | 99.22 | 99.58 | -0.10 | -0.10% | 28,443 |
| Jan 27, 2025 | 99.50 | 100.20 | 99.30 | 99.68 | -0.05 | -0.05% | 21,100 |
| Jan 24, 2025 | 99.76 | 99.98 | 99.48 | 99.73 | 0.01 | 0.01% | 17,818 |
| Jan 23, 2025 | 99.33 | 99.75 | 99.05 | 99.72 | 0.21 | 0.21% | 40,300 |
| Jan 22, 2025 | 100.38 | 100.38 | 99.51 | 99.51 | -0.77 | -0.77% | 21,513 |
| Jan 21, 2025 | 99.59 | 100.28 | 99.58 | 100.28 | 1.29 | 1.30% | 20,000 |
| Jan 17, 2025 | 99.15 | 99.22 | 98.70 | 98.99 | 0.36 | 0.37% | 37,506 |
| Jan 16, 2025 | 97.99 | 98.71 | 97.64 | 98.63 | 0.72 | 0.74% | 40,001 |
| Jan 15, 2025 | 98.61 | 98.61 | 97.59 | 97.91 | 1.19 | 1.23% | 34,400 |
| Jan 14, 2025 | 96.09 | 96.76 | 95.79 | 96.72 | 1.05 | 1.10% | 23,342 |
| Jan 13, 2025 | 93.93 | 95.67 | 93.93 | 95.67 | 1.10 | 1.16% | 28,300 |
| Jan 10, 2025 | 95.10 | 95.10 | 94.13 | 94.57 | -1.40 | -1.46% | 34,109 |
| Jan 8, 2025 | 95.58 | 95.97 | 95.00 | 95.97 | -0.03 | -0.03% | 36,636 |
| Jan 7, 2025 | 96.51 | 96.51 | 95.50 | 96.00 | -0.14 | -0.15% | 9,700 |
| Jan 6, 2025 | 96.55 | 97.46 | 96.09 | 96.14 | 0.05 | 0.05% | 24,323 |
| Jan 3, 2025 | 95.54 | 96.18 | 95.04 | 96.09 | 1.05 | 1.10% | 15,200 |
| Jan 2, 2025 | 96.07 | 96.33 | 94.99 | 95.04 | -0.52 | -0.54% | 17,412 |
| Dec 31, 2024 | 95.49 | 96.00 | 95.19 | 95.56 | 0.37 | 0.39% | 17,648 |
| Dec 30, 2024 | 95.03 | 95.61 | 94.46 | 95.19 | -0.56 | -0.58% | 28,529 |
| Dec 27, 2024 | 96.12 | 96.68 | 95.38 | 95.75 | -0.81 | -0.84% | 9,900 |
| Dec 26, 2024 | 95.97 | 96.62 | 95.64 | 96.56 | 0.33 | 0.34% | 54,016 |
| Dec 24, 2024 | 95.73 | 96.29 | 95.28 | 96.23 | 0.70 | 0.73% | 15,100 |
| Dec 23, 2024 | 95.00 | 95.54 | 94.60 | 95.53 | -1.19 | -1.23% | 14,242 |
| Dec 20, 2024 | 95.60 | 97.42 | 95.60 | 96.72 | 0.79 | 0.82% | 22,200 |
| Dec 19, 2024 | 96.87 | 97.42 | 95.90 | 95.93 | -0.23 | -0.24% | 14,800 |
| Dec 18, 2024 | 100.23 | 100.28 | 96.05 | 96.16 | -3.88 | -3.88% | 21,214 |
| Dec 17, 2024 | 100.77 | 100.78 | 99.71 | 100.04 | -1.14 | -1.13% | 11,600 |