(IVOG)
AMEX: IVOG
· Real-Time Price · USD
115.34
-0.31 (-0.27%)
At close: Aug 21, 2025, 3:59 PM
115.53
0.16%
After-hours: Aug 21, 2025, 05:44 PM EDT
IVOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 114.93 | 115.59 | 114.82 | 115.53 | 115.53 | -0.11% | 7,007 |
| Aug 20, 2025 | 116.01 | 116.01 | 114.99 | 115.66 | 115.66 | -0.43% | 7,800 |
| Aug 19, 2025 | 116.30 | 116.99 | 115.95 | 116.16 | 116.16 | -0.19% | 9,500 |
| Aug 18, 2025 | 115.95 | 116.38 | 115.93 | 116.38 | 116.38 | 0.37% | 16,000 |
| Aug 15, 2025 | 116.47 | 116.47 | 115.86 | 115.95 | 115.95 | -0.34% | 14,804 |
| Aug 14, 2025 | 116.73 | 116.74 | 116.06 | 116.35 | 116.35 | -1.54% | 21,149 |
| Aug 13, 2025 | 117.44 | 118.17 | 116.66 | 118.17 | 118.17 | 1.14% | 13,000 |
| Aug 12, 2025 | 114.82 | 116.84 | 114.82 | 116.84 | 116.84 | 2.39% | 11,106 |
| Aug 11, 2025 | 114.70 | 115.06 | 114.10 | 114.11 | 114.11 | -0.44% | 15,746 |
| Aug 8, 2025 | 115.49 | 115.56 | 114.58 | 114.62 | 114.62 | -0.06% | 27,111 |
| Aug 7, 2025 | 116.13 | 116.22 | 114.27 | 114.69 | 114.69 | -0.42% | 87,943 |
| Aug 6, 2025 | 115.61 | 115.61 | 114.83 | 115.17 | 115.17 | -0.26% | 30,500 |
| Aug 5, 2025 | 115.90 | 115.90 | 114.75 | 115.47 | 115.47 | -0.10% | 19,300 |
| Aug 4, 2025 | 115.22 | 115.64 | 114.72 | 115.59 | 115.59 | 1.28% | 10,500 |
| Aug 1, 2025 | 114.27 | 114.43 | 112.70 | 114.13 | 114.13 | -1.26% | 18,035 |
| Jul 31, 2025 | 116.88 | 117.28 | 115.59 | 115.59 | 115.59 | -1.58% | 13,100 |
| Jul 30, 2025 | 117.76 | 118.21 | 116.62 | 117.44 | 117.44 | 0.01% | 20,535 |
| Jul 29, 2025 | 118.03 | 118.03 | 117.26 | 117.43 | 117.43 | -0.23% | 20,425 |
| Jul 28, 2025 | 118.46 | 118.46 | 117.15 | 117.70 | 117.70 | -0.08% | 22,612 |
| Jul 25, 2025 | 116.93 | 117.88 | 116.61 | 117.80 | 117.80 | 1.51% | 12,424 |