Register for real-time alerts, custom portfolio, and market movers
IVOO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 99.51 | 0.34 | 0.34% | 99.26 | 99.52 | 98.7493 | 33,724 |
| Jun 20 2024 | 99.17 | -0.18 | -0.18% | 99.35 | 99.642 | 99.0101 | 49,448 |
| Jun 18 2024 | 99.35 | 0.22 | 0.22% | 99.07 | 99.63 | 99.02 | 51,851 |
| Jun 17 2024 | 99.13 | 0.86 | 0.88% | 97.95 | 99.18 | 97.87 | 23,994 |
| Jun 14 2024 | 98.27 | -1.13 | -1.14% | 98.61 | 98.66 | 97.68 | 43,948 |
| Jun 13 2024 | 99.40 | -0.62 | -0.62% | 99.98 | 99.98 | 98.95 | 26,265 |
| Jun 12 2024 | 100.02 | 1.23 | 1.25% | 100.54 | 101.2025 | 99.7994 | 136,696 |
| Jun 11 2024 | 98.79 | -0.41 | -0.41% | 98.68 | 98.84 | 97.87 | 44,055 |
| Jun 10 2024 | 99.20 | 0.17 | 0.17% | 98.17 | 99.3258 | 98.09 | 31,728 |
| Jun 07 2024 | 99.03 | -0.72 | -0.72% | 99.12 | 99.60 | 98.79 | 38,794 |
| Jun 06 2024 | 99.75 | -0.25 | -0.25% | 99.88 | 100.05 | 99.40 | 30,606 |
| Jun 05 2024 | 100.00 | 1.01 | 1.02% | 99.54 | 100.095 | 98.85 | 48,016 |
| Jun 04 2024 | 98.99 | -1.29 | -1.29% | 99.80 | 99.91 | 98.94 | 63,386 |
| Jun 03 2024 | 100.28 | -0.87 | -0.86% | 101.78 | 101.78 | 99.75 | 51,001 |
| May 31 2024 | 101.15 | 1.27 | 1.27% | 100.26 | 101.16 | 99.72 | 50,078 |
| May 30 2024 | 99.88 | 0.97 | 0.98% | 99.27 | 100.13 | 99.27 | 31,591 |
| May 29 2024 | 98.91 | -1.34 | -1.34% | 99.30 | 99.30 | 98.83 | 35,639 |
| May 28 2024 | 100.25 | -0.58 | -0.58% | 101.33 | 101.33 | 100.005 | 30,990 |
| May 24 2024 | 100.83 | 0.78 | 0.78% | 100.48 | 100.915 | 100.47 | 20,495 |
| May 23 2024 | 100.05 | -1.32 | -1.30% | 101.59 | 101.7401 | 99.8351 | 29,417 |
| May 22 2024 | 101.37 | -0.72 | -0.71% | 101.97 | 102.10 | 101.0499 | 39,446 |
| May 21 2024 | 102.09 | -0.19 | -0.19% | 102.05 | 102.15 | 101.863 | 28,267 |
| May 20 2024 | 102.28 | 0.03 | 0.03% | 102.22 | 102.58 | 102.04 | 28,020 |
| May 17 2024 | 102.25 | 0.11 | 0.11% | 102.23 | 102.25 | 101.83 | 22,353 |
| May 16 2024 | 102.14 | -0.82 | -0.80% | 102.87 | 103.02 | 102.11 | 45,674 |
| May 15 2024 | 102.96 | 0.71 | 0.69% | 102.95 | 103.20 | 102.47 | 26,512 |
| May 14 2024 | 102.25 | 0.97 | 0.96% | 102.19 | 102.30 | 101.81 | 32,743 |
| May 13 2024 | 101.28 | -0.11 | -0.11% | 101.95 | 102.2093 | 101.26 | 31,018 |
| May 10 2024 | 101.39 | -0.11 | -0.11% | 101.85 | 101.85 | 101.14 | 48,528 |
| May 09 2024 | 101.50 | 1.16 | 1.16% | 100.57 | 101.50 | 100.39 | 35,661 |
| May 08 2024 | 100.34 | -0.49 | -0.49% | 100.22 | 100.505 | 100.12 | 26,145 |
| May 07 2024 | 100.83 | 0.25 | 0.25% | 100.71 | 101.3072 | 100.64 | 39,950 |
| May 06 2024 | 100.58 | 1.42 | 1.43% | 100.05 | 100.58 | 100.02 | 29,343 |
| May 03 2024 | 99.16 | 0.99 | 1.01% | 99.51 | 99.88 | 98.95 | 35,361 |
| May 02 2024 | 98.17 | 1.24 | 1.28% | 97.68 | 98.30 | 96.9053 | 35,639 |
| May 01 2024 | 96.93 | 0.10 | 0.10% | 96.78 | 98.34 | 96.5302 | 50,109 |
| Apr 30 2024 | 96.83 | -1.76 | -1.79% | 98.26 | 98.26 | 96.81 | 66,243 |
| Apr 29 2024 | 98.59 | 0.64 | 0.65% | 98.33 | 98.70 | 98.218 | 26,735 |
| Apr 26 2024 | 97.95 | 0.24 | 0.25% | 97.77 | 98.325 | 97.53 | 25,363 |
| Apr 25 2024 | 97.7063 | -0.34 | -0.35% | 97.19 | 97.7901 | 96.6101 | 35,424 |
| Apr 24 2024 | 98.05 | -0.08 | -0.08% | 98.05 | 98.44 | 97.47 | 41,811 |
| Apr 23 2024 | 98.13 | 1.23 | 1.27% | 97.05 | 98.43 | 97.02 | 54,760 |
| Apr 22 2024 | 96.90 | 0.98 | 1.02% | 96.29 | 97.45 | 95.95 | 32,423 |
| Apr 19 2024 | 95.92 | 0.32 | 0.33% | 95.41 | 96.27 | 95.41 | 65,768 |
| Apr 18 2024 | 95.60 | -0.15 | -0.16% | 96.13 | 96.62 | 95.404 | 35,581 |
| Apr 17 2024 | 95.75 | -0.85 | -0.88% | 97.20 | 97.20 | 95.75 | 137,625 |
| Apr 16 2024 | 96.60 | -0.41 | -0.42% | 96.75 | 97.01 | 96.00 | 39,113 |
| Apr 15 2024 | 97.01 | -1.06 | -1.08% | 98.74 | 99.11 | 96.748 | 37,599 |
| Apr 12 2024 | 98.07 | -1.64 | -1.65% | 99.26 | 99.37 | 97.895 | 34,747 |
| Apr 11 2024 | 99.7129 | 0.06 | 0.06% | 100.02 | 100.02 | 99.0838 | 24,665 |
| Apr 10 2024 | 99.65 | -2.02 | -1.99% | 99.88 | 100.44 | 99.26 | 50,851 |
| Apr 09 2024 | 101.67 | 0.12 | 0.12% | 101.78 | 102.04 | 100.9001 | 32,261 |
| Apr 08 2024 | 101.55 | 0.42 | 0.42% | 101.61 | 101.83 | 101.34 | 28,868 |
| Apr 05 2024 | 101.13 | 0.87 | 0.87% | 100.29 | 101.34 | 100.29 | 32,609 |
| Apr 04 2024 | 100.26 | -1.16 | -1.14% | 102.11 | 102.30 | 100.11 | 53,342 |
| Apr 03 2024 | 101.42 | 0.48 | 0.48% | 100.75 | 101.54 | 100.68 | 50,803 |
| Apr 02 2024 | 100.94 | -1.38 | -1.35% | 101.66 | 101.66 | 100.604 | 51,138 |
| Apr 01 2024 | 102.32 | -0.69 | -0.67% | 103.25 | 103.25 | 102.27 | 52,849 |
| Mar 28 2024 | 103.01 | 0.31 | 0.30% | 102.78 | 103.415 | 102.74 | 67,995 |
| Mar 27 2024 | 102.70 | 1.72 | 1.70% | 101.59 | 102.70 | 101.58 | 96,209 |
| Mar 26 2024 | 100.98 | -0.09 | -0.09% | 101.48 | 101.61 | 100.92 | 48,440 |
| Mar 25 2024 | 101.07 | 0.01 | 0.01% | 101.14 | 101.61 | 101.07 | 62,008 |
