Get the Stockscreener App
25.64
0.71%
0.18
Applied Finance Ivs International Smid Etf Stock (IVSX) Price History
The historical daily chart and data for Applied Finance Ivs International Smid Etf stock (IVSX), show that the latest closing stock price as of October 13, 2026, is $25.64.
- Applied Finance Ivs International Smid Etf all-time high stock price is $26.56, occurred on September 15, 2026.
- The lowest Applied Finance Ivs International Smid Etf stock price recorded was $22.42 on March 20, 2026. Since then, Applied Finance Ivs International Smid Etf's stock price has risen over 14.34% to $25.64 now.
- The 52-week high stock price for IVSX is $26.56, representing a 3.59% increase from the current share price, occurred on September 15, 2026.
- The 52-week low stock price for IVSX is $22.42, indicating a -12.54% decrease from the current share price, occurred on March 20, 2026.
The table below shows more information about IVSX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 13, 2026 | $25.64 | $25.64 | $0.00 | 128.0 | +0.71% |
| Oct 12, 2026 | $25.52 | $25.46 | $0.06 | 1,767.0 | -0.45% |
| Oct 09, 2026 | $25.57 | $25.57 | $0.00 | 21.00 | +0.89% |
| Oct 08, 2026 | $26.00 | $25.19 | $0.81 | 7,817.0 | +0.20% |
| Oct 07, 2026 | $25.30 | $25.30 | $0.00 | 92.00 | -0.90% |
| Oct 06, 2026 | $25.53 | $25.51 | $0.0203 | 121.0 | +0.04% |
| Oct 05, 2026 | $25.52 | $25.52 | $0.00 | 20.00 | -0.17% |
| Oct 02, 2026 | $25.59 | $25.57 | $0.0241 | 342.0 | +0.94% |
| Oct 01, 2026 | $25.36 | $25.28 | $0.08 | 705.0 | -0.73% |
| Sep 30, 2026 | $25.72 | $25.51 | $0.206 | 1,483.0 | -0.51% |
| Sep 29, 2026 | $25.65 | $25.58 | $0.0658 | 569.0 | -0.41% |
| Sep 28, 2026 | $25.79 | $25.75 | $0.04 | 1,534.0 | -0.57% |
| Sep 25, 2026 | $25.90 | $25.90 | $0.00 | 15.00 | +0.75% |
| Sep 24, 2026 | $25.70 | $25.70 | $0.00 | 25.00 | -0.33% |
| Sep 23, 2026 | $25.79 | $25.79 | $0.00 | 17.00 | -1.75% |
| Sep 22, 2026 | $26.25 | $26.11 | $0.145 | 1,111.0 | +0.63% |
| Sep 21, 2026 | $26.09 | $26.09 | $0.00 | 14.00 | +1.04% |
| Sep 18, 2026 | $25.82 | $25.82 | $0.00 | 14.00 | -1.04% |
| Sep 17, 2026 | $26.12 | $26.09 | $0.03 | 284.0 | +1.34% |
| Sep 16, 2026 | $25.91 | $25.74 | $0.1703 | 445.0 | +0.17% |
| Sep 15, 2026 | $26.56 | $25.70 | $0.86 | 803.0 | -0.09% |
Applied Finance Ivs International Smid Etf Stock (IVSX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Applied Finance Ivs International Smid Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IVSX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Applied Finance Ivs International Smid Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Applied Finance Ivs International Smid Etf Stock (IVSX) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $26.00 | $25.19 | $0.81 | 11,013.0 | +0.49% |
| Sep, 2026 | $26.56 | $25.51 | $1.05 | 12,151.0 | -2.12% |
| Aug, 2026 | $26.39 | $25.25 | $1.14 | 5,882.0 | +3.86% |
| Jul, 2026 | $25.44 | $24.25 | $1.19 | 12,873.0 | +3.64% |
| Jun, 2026 | $25.21 | $24.11 | $1.10 | 1,763.0 | -2.85% |
| May, 2026 | $25.03 | $24.01 | $1.02 | 25,876.0 | +2.55% |
| Apr, 2026 | $25.51 | $23.42 | $2.09 | 5,656.0 | +4.32% |
| Mar, 2026 | $25.09 | $22.42 | $2.67 | 39,800.0 | -8.50% |
| Feb, 2026 | $25.90 | $25.11 | $0.786 | 117,243.0 | +0.00% |
0.20%
0.02%
Cap:
|
Volume (24h):