Register for real-time alerts, custom portfolio, and market movers
IVOV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 87.15 | -0.63 | -0.72% | 87.81 | 87.81 | 86.71 | 13,154 |
| Jun 12 2024 | 87.78 | 0.80 | 0.92% | 88.48 | 88.75 | 87.56 | 12,453 |
| Jun 11 2024 | 86.98 | -0.43 | -0.49% | 86.84 | 87.00 | 86.246 | 9,176 |
| Jun 10 2024 | 87.41 | -0.09 | -0.10% | 87.04 | 87.5551 | 86.56 | 9,980 |
| Jun 07 2024 | 87.4985 | -0.77 | -0.87% | 87.50 | 87.96 | 87.325 | 6,320 |
| Jun 06 2024 | 88.27 | -0.05 | -0.06% | 88.14 | 88.3642 | 87.9494 | 13,373 |
| Jun 05 2024 | 88.32 | 0.60 | 0.68% | 88.05 | 88.3223 | 87.48 | 13,562 |
| Jun 04 2024 | 87.72 | -1.14 | -1.28% | 88.46 | 88.477 | 87.72 | 21,817 |
| Jun 03 2024 | 88.8554 | -0.39 | -0.44% | 89.88 | 89.88 | 88.5951 | 18,550 |
| May 31 2024 | 89.25 | 1.38 | 1.56% | 88.39 | 89.25 | 88.14 | 16,169 |
| May 30 2024 | 87.875 | 1.07 | 1.23% | 87.20 | 87.9505 | 87.20 | 10,879 |
| May 29 2024 | 86.804 | -1.14 | -1.29% | 87.17 | 87.17 | 86.75 | 12,280 |
| May 28 2024 | 87.9401 | -0.58 | -0.66% | 88.73 | 88.73 | 87.814 | 10,965 |
| May 24 2024 | 88.52 | 0.68 | 0.77% | 88.30 | 88.52 | 88.1501 | 10,026 |
| May 23 2024 | 87.84 | -1.36 | -1.52% | 89.44 | 89.44 | 87.67 | 21,776 |
| May 22 2024 | 89.20 | -0.68 | -0.76% | 89.78 | 89.78 | 89.00 | 10,909 |
| May 21 2024 | 89.8793 | -0.18 | -0.20% | 89.84 | 90.0019 | 89.73 | 8,212 |
| May 20 2024 | 90.06 | -0.21 | -0.23% | 90.42 | 90.445 | 90.00 | 18,011 |
| May 17 2024 | 90.265 | -0.09 | -0.10% | 90.30 | 90.30 | 90.06 | 16,307 |
| May 16 2024 | 90.3582 | -0.47 | -0.52% | 90.68 | 90.83 | 90.3582 | 21,447 |
| May 15 2024 | 90.83 | 0.32 | 0.35% | 91.03 | 91.03 | 90.5108 | 13,915 |
| May 14 2024 | 90.5114 | 1.00 | 1.12% | 90.62 | 90.70 | 90.07 | 9,626 |
| May 13 2024 | 89.51 | 0.27 | 0.31% | 89.83 | 90.20 | 89.4719 | 10,300 |
| May 10 2024 | 89.2361 | 0.06 | 0.06% | 89.55 | 89.57 | 88.91 | 10,149 |
| May 09 2024 | 89.18 | 0.82 | 0.93% | 88.42 | 89.19 | 88.38 | 13,827 |
| May 08 2024 | 88.3598 | -0.04 | -0.05% | 87.85 | 88.3598 | 87.85 | 10,299 |
| May 07 2024 | 88.40 | 0.14 | 0.16% | 88.41 | 88.92 | 88.40 | 10,148 |
| May 06 2024 | 88.2575 | 1.01 | 1.16% | 87.90 | 88.36 | 87.90 | 7,901 |
| May 03 2024 | 87.2487 | 0.81 | 0.94% | 87.54 | 87.86 | 87.0373 | 10,621 |
| May 02 2024 | 86.44 | 1.08 | 1.27% | 86.24 | 86.57 | 85.53 | 11,130 |
| May 01 2024 | 85.36 | 0.07 | 0.08% | 85.33 | 86.725 | 85.25 | 10,063 |
| Apr 30 2024 | 85.2929 | -1.31 | -1.52% | 86.06 | 86.23 | 85.2929 | 6,842 |
| Apr 29 2024 | 86.6063 | 0.46 | 0.53% | 86.35 | 86.86 | 86.35 | 13,448 |
| Apr 26 2024 | 86.1496 | 0.25 | 0.29% | 85.98 | 86.40 | 85.98 | 15,039 |
| Apr 25 2024 | 85.90 | -0.53 | -0.61% | 85.72 | 86.06 | 85.30 | 9,195 |
| Apr 24 2024 | 86.43 | 0.09 | 0.10% | 86.14 | 86.43 | 85.8901 | 7,955 |
| Apr 23 2024 | 86.34 | 0.80 | 0.94% | 85.55 | 86.65 | 85.55 | 9,354 |
| Apr 22 2024 | 85.5391 | 0.79 | 0.93% | 85.08 | 86.0099 | 85.06 | 11,655 |
| Apr 19 2024 | 84.7525 | 0.81 | 0.96% | 83.79 | 84.7525 | 83.79 | 9,481 |
| Apr 18 2024 | 83.9427 | -0.05 | -0.06% | 84.15 | 84.66 | 83.8416 | 12,741 |
| Apr 17 2024 | 83.9972 | -0.51 | -0.60% | 84.89 | 84.90 | 83.93 | 15,949 |
| Apr 16 2024 | 84.5063 | -0.49 | -0.58% | 84.62 | 84.87 | 83.98 | 16,236 |
| Apr 15 2024 | 84.9969 | -0.86 | -1.01% | 86.39 | 86.77 | 84.7379 | 10,195 |
| Apr 12 2024 | 85.86 | -1.43 | -1.64% | 86.81 | 86.90 | 85.73 | 14,673 |
| Apr 11 2024 | 87.2872 | -0.05 | -0.06% | 87.59 | 87.59 | 86.72 | 11,441 |
| Apr 10 2024 | 87.3367 | -2.13 | -2.38% | 87.62 | 87.9419 | 86.85 | 21,210 |
| Apr 09 2024 | 89.47 | 0.40 | 0.45% | 89.22 | 89.48 | 88.8936 | 15,224 |
| Apr 08 2024 | 89.0659 | 0.53 | 0.60% | 88.91 | 89.30 | 88.86 | 26,597 |
| Apr 05 2024 | 88.5312 | 0.40 | 0.45% | 88.02 | 88.70 | 87.92 | 33,060 |
| Apr 04 2024 | 88.1307 | -0.88 | -0.98% | 89.89 | 89.89 | 87.93 | 7,648 |
| Apr 03 2024 | 89.0061 | 0.23 | 0.25% | 88.63 | 89.13 | 88.63 | 15,098 |
| Apr 02 2024 | 88.78 | -1.20 | -1.33% | 89.23 | 89.23 | 88.50 | 17,735 |
| Apr 01 2024 | 89.9786 | -0.82 | -0.90% | 90.70 | 90.75 | 89.87 | 21,981 |
| Mar 28 2024 | 90.80 | 0.56 | 0.62% | 90.30 | 90.94 | 90.30 | 16,706 |
| Mar 27 2024 | 90.24 | 1.90 | 2.15% | 88.96 | 90.24 | 88.96 | 35,345 |
| Mar 26 2024 | 88.34 | -0.19 | -0.22% | 88.96 | 88.96 | 88.32 | 14,428 |
| Mar 25 2024 | 88.5324 | 0.06 | 0.07% | 88.35 | 88.875 | 88.35 | 13,499 |
| Mar 22 2024 | 88.47 | -0.90 | -1.01% | 89.17 | 89.325 | 88.41 | 9,602 |
| Mar 21 2024 | 89.37 | 1.04 | 1.18% | 88.91 | 89.4551 | 88.91 | 12,679 |
| Mar 20 2024 | 88.33 | 1.21 | 1.39% | 86.77 | 88.60 | 86.77 | 16,075 |
| Mar 19 2024 | 87.12 | 0.57 | 0.66% | 86.21 | 87.17 | 86.21 | 25,831 |
| Mar 18 2024 | 86.55 | -0.26 | -0.30% | 86.73 | 87.01 | 86.545 | 31,210 |
