IVOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	112.63	113.16	112.34	112.59	112.59	0.08%	72,222
Dec 4, 2025	111.86	112.83	111.86	112.50	112.50	0.45%	46,177
Dec 3, 2025	111.10	112.08	111.08	111.99	111.99	0.74%	45,931
Dec 2, 2025	112.12	112.12	111.16	111.17	111.17	-0.41%	66,298
Dec 1, 2025	111.21	112.39	111.21	111.63	111.63	-0.56%	46,069
Nov 28, 2025	111.92	112.32	111.63	112.26	112.26	0.55%	32,548
Nov 26, 2025	111.04	112.38	110.96	111.65	111.65	0.59%	47,205
Nov 25, 2025	108.96	111.07	108.96	110.99	110.99	1.86%	51,216
Nov 24, 2025	108.09	109.24	107.91	108.96	108.96	0.97%	73,240
Nov 21, 2025	105.78	108.46	105.70	107.91	107.91	2.40%	67,770
Nov 20, 2025	108.39	108.77	105.29	105.38	105.38	-1.53%	90,339
Nov 19, 2025	106.98	107.56	106.56	107.02	107.02	0.10%	62,023
Nov 18, 2025	106.09	107.39	105.88	106.91	106.91	0.33%	259,206
Nov 17, 2025	108.36	108.61	106.24	106.56	106.56	-1.88%	68,075
Nov 14, 2025	107.58	109.20	107.58	108.60	108.60	-0.17%	60,326
Nov 13, 2025	110.43	110.74	108.56	108.79	108.79	-1.88%	106,466
Nov 12, 2025	110.80	111.49	110.80	110.88	110.88	0.34%	56,947
Nov 11, 2025	110.34	110.85	110.10	110.50	110.50	0.01%	30,157
Nov 10, 2025	110.78	110.88	109.60	110.49	110.49	0.64%	60,933
Nov 7, 2025	107.81	109.79	107.81	109.79	109.79	1.10%	58,841
Nov 6, 2025	109.69	109.96	108.21	108.60	108.60	-0.93%	101,240
Nov 5, 2025	109.06	110.29	109.05	109.62	109.62	0.67%	40,359
Nov 4, 2025	108.38	109.24	108.38	108.89	108.89	-0.84%	58,613
Nov 3, 2025	109.78	109.81	108.51	109.81	109.81	-0.08%	60,665
Oct 31, 2025	109.42	110.03	109.10	109.90	109.90	0.61%	57,198
Oct 30, 2025	109.59	110.68	109.20	109.23	109.23	-1.08%	55,824
Oct 29, 2025	110.70	111.63	109.90	110.42	110.42	-0.60%	79,406
Oct 28, 2025	112.02	112.02	110.98	111.09	111.09	-0.88%	79,389
Oct 27, 2025	112.60	112.61	111.77	112.08	112.08	0.38%	85,585
Oct 24, 2025	112.19	112.26	111.66	111.66	111.66	0.60%	72,290
Oct 23, 2025	109.94	111.22	109.94	110.99	110.99	1.31%	61,444
Oct 22, 2025	110.80	110.90	109.08	109.56	109.56	-1.14%	75,171
Oct 21, 2025	110.40	111.17	110.00	110.82	110.82	0.41%	52,837
Oct 20, 2025	109.95	110.55	109.84	110.37	110.37	1.15%	50,778
Oct 17, 2025	108.68	109.23	108.33	109.11	109.11	0.27%	53,820
Oct 16, 2025	110.44	110.44	108.43	108.82	108.82	-1.23%	83,765
Oct 15, 2025	110.83	111.33	109.33	110.17	110.17	0.09%	66,985
Oct 14, 2025	107.96	110.64	107.96	110.07	110.07	0.94%	80,141
Oct 13, 2025	108.43	109.42	108.22	109.04	109.04	1.94%	54,401
Oct 10, 2025	110.30	110.49	106.94	106.97	106.97	-2.86%	92,538
Oct 9, 2025	111.23	111.53	109.88	110.12	110.12	-1.04%	55,746
Oct 8, 2025	110.77	111.47	110.27	111.28	111.28	0.95%	53,909
Oct 7, 2025	111.71	111.71	109.87	110.23	110.23	-1.10%	62,632
Oct 6, 2025	111.90	111.95	111.16	111.46	111.46	0.20%	105,157
Oct 3, 2025	111.33	111.93	111.10	111.24	111.24	0.30%	46,436
Oct 2, 2025	110.80	111.04	110.07	110.91	110.91	0.15%	63,800
Oct 1, 2025	110.01	110.87	110.01	110.74	110.74	0.33%	48,796
Sep 30, 2025	110.21	110.52	109.43	110.38	110.38	0.08%	81,581
Sep 29, 2025	111.11	111.11	110.00	110.29	110.29	-0.23%	49,994
Sep 26, 2025	109.69	110.67	109.69	110.54	110.54	0.99%	63,845