Get the Stockscreener App
29.19
0.90%
-0.265
After Hours:
29.19
-0.0003
-0.00%
Applied Finance Ivs International Large Etf Stock (IVSI) Price History
The historical daily chart and data for Applied Finance Ivs International Large Etf stock (IVSI), show that the latest closing stock price as of September 18, 2026, is $29.19.
- Applied Finance Ivs International Large Etf all-time high stock price is $30.42, occurred on August 25, 2026.
- The lowest Applied Finance Ivs International Large Etf stock price recorded was $25.19 on March 20, 2026. Since then, Applied Finance Ivs International Large Etf's stock price has risen over 15.89% to $29.19 now.
- The 52-week high stock price for IVSI is $30.42, representing a 4.21% increase from the current share price, occurred on August 25, 2026.
- The 52-week low stock price for IVSI is $25.19, indicating a -13.71% decrease from the current share price, occurred on March 20, 2026.
The table below shows more information about IVSI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 18, 2026 | $29.19 | $29.19 | $0.00 | 13.00 | -0.90% |
| Sep 17, 2026 | $29.49 | $29.46 | $0.0347 | 1,238.0 | +0.97% |
| Sep 16, 2026 | $29.44 | $29.17 | $0.2678 | 4,092.0 | -0.44% |
| Sep 15, 2026 | $29.30 | $29.30 | $0.00 | 57.00 | -0.59% |
| Sep 14, 2026 | $29.50 | $29.44 | $0.0601 | 1,858.0 | -0.09% |
| Sep 11, 2026 | $29.50 | $29.50 | $0.00 | 31.00 | +0.96% |
| Sep 10, 2026 | $29.51 | $29.22 | $0.2904 | 6,683.0 | -0.73% |
| Sep 09, 2026 | $29.50 | $29.44 | $0.0645 | 260.0 | -1.29% |
| Sep 08, 2026 | $29.82 | $29.82 | $0.00 | 32.00 | -0.79% |
| Sep 04, 2026 | $30.12 | $30.06 | $0.0619 | 1,631.0 | -0.37% |
| Sep 03, 2026 | $30.17 | $30.17 | $0.00 | 309.0 | +0.99% |
| Sep 02, 2026 | $29.88 | $29.88 | $0.00 | 231.0 | +0.47% |
| Sep 01, 2026 | $29.73 | $29.73 | $0.00 | 9.00 | -0.80% |
| Aug 31, 2026 | $29.98 | $29.98 | $0.00 | 12.00 | -0.39% |
| Aug 28, 2026 | $30.09 | $30.09 | $0.00 | 20.00 | -0.16% |
| Aug 27, 2026 | $30.14 | $30.11 | $0.0286 | 113.0 | -0.37% |
| Aug 26, 2026 | $30.25 | $30.25 | $0.00 | 15.00 | -0.54% |
| Aug 25, 2026 | $30.42 | $29.95 | $0.4637 | 213.0 | +0.80% |
| Aug 21, 2026 | $30.18 | $30.18 | $0.00 | 29.00 | +1.04% |
Applied Finance Ivs International Large Etf Stock (IVSI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Applied Finance Ivs International Large Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IVSI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Applied Finance Ivs International Large Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Applied Finance Ivs International Large Etf Stock (IVSI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $30.17 | $29.17 | $0.9978 | 16,457.0 | -2.62% |
| Aug, 2026 | $30.42 | $29.46 | $0.9587 | 10,308.0 | +2.11% |
| Jul, 2026 | $29.71 | $28.55 | $1.16 | 30,219.0 | +1.74% |
| Jun, 2026 | $30.35 | $27.79 | $2.56 | 9,576.0 | +1.55% |
| May, 2026 | $29.10 | $27.15 | $1.95 | 19,516.0 | +2.92% |
| Apr, 2026 | $28.36 | $26.37 | $1.99 | 26,112.0 | +4.61% |
| Mar, 2026 | $28.12 | $25.19 | $2.93 | 22,623.0 | -7.42% |
| Feb, 2026 | $28.53 | $26.86 | $1.67 | 44,675.0 | +5.69% |
| Jan, 2026 | $27.22 | $25.87 | $1.35 | 55,344.0 | +4.92% |
Applied Finance Ivs International Large Etf Stock (IVSI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $25.90 | $25.20 | $0.7038 | 110,564.0 | +0.00% |
0.36%
0.31%
Cap:
|
Volume (24h):