(IVLU)
AMEX: IVLU
· Real-Time Price · USD
35.66
0.55 (1.57%)
At close: Aug 22, 2025, 3:59 PM
35.64
-0.04%
After-hours: Aug 22, 2025, 05:29 PM EDT
IVLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 35.24 | 35.71 | 35.24 | 35.64 | 35.64 | 1.51% | 475,081 |
| Aug 21, 2025 | 35.11 | 35.18 | 35.05 | 35.11 | 35.11 | -0.51% | 803,321 |
| Aug 20, 2025 | 35.24 | 35.31 | 35.19 | 35.29 | 35.29 | 0.31% | 640,400 |
| Aug 19, 2025 | 35.25 | 35.31 | 35.12 | 35.18 | 35.18 | 0.37% | 876,026 |
| Aug 18, 2025 | 34.99 | 35.12 | 34.93 | 35.05 | 35.05 | -0.48% | 429,421 |
| Aug 15, 2025 | 35.21 | 35.22 | 35.10 | 35.22 | 35.22 | 0.80% | 625,807 |
| Aug 14, 2025 | 34.80 | 34.94 | 34.77 | 34.94 | 34.94 | 0.03% | 424,415 |
| Aug 13, 2025 | 34.86 | 34.95 | 34.83 | 34.93 | 34.93 | 0.55% | 645,124 |
| Aug 12, 2025 | 34.52 | 34.80 | 34.48 | 34.74 | 34.74 | 1.16% | 544,700 |
| Aug 11, 2025 | 34.32 | 34.36 | 34.21 | 34.34 | 34.34 | -0.06% | 499,500 |
| Aug 8, 2025 | 34.24 | 34.42 | 34.19 | 34.36 | 34.36 | 1.30% | 382,601 |
| Aug 7, 2025 | 33.97 | 33.99 | 33.77 | 33.92 | 33.92 | 0.89% | 457,605 |
| Aug 6, 2025 | 33.61 | 33.67 | 33.54 | 33.62 | 33.62 | 0.84% | 466,141 |
| Aug 5, 2025 | 33.37 | 33.41 | 33.22 | 33.34 | 33.34 | 0.18% | 377,839 |
| Aug 4, 2025 | 33.23 | 33.29 | 33.16 | 33.28 | 33.28 | 1.16% | 263,345 |
| Aug 1, 2025 | 32.92 | 32.96 | 32.67 | 32.90 | 32.90 | -0.12% | 513,800 |
| Jul 31, 2025 | 33.03 | 33.06 | 32.82 | 32.94 | 32.94 | -0.75% | 983,420 |
| Jul 30, 2025 | 33.35 | 33.37 | 33.05 | 33.19 | 33.19 | -0.63% | 382,931 |
| Jul 29, 2025 | 33.42 | 33.45 | 33.30 | 33.40 | 33.40 | 0.06% | 426,541 |
| Jul 28, 2025 | 33.58 | 33.58 | 33.31 | 33.38 | 33.38 | -1.59% | 540,036 |