Applied Finance IVS International Large ETF (IVSI)
28.99
-0.17
(-0.57%)
USD |
NASDAQ |
Nov 03, 16:00
IVSI Price : 28.99 for Nov. 3, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 03, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 252.00 |
| Nov 02, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 13.00 |
| Oct 30, 2026 | 29.20 | 29.22 | 29.20 | 29.22 | 474.00 |
| Oct 29, 2026 | 29.20 | 29.25 | 29.20 | 29.24 | 1432.00 |
| Oct 28, 2026 | 29.01 | 29.01 | 29.01 | 29.01 | 169.00 |
| Oct 27, 2026 | 29.10 | 29.65 | 29.02 | 29.02 | 10687.00 |
| Oct 26, 2026 | 29.05 | 29.07 | 28.94 | 28.94 | 3690.00 |
| Oct 23, 2026 | 28.72 | 28.82 | 28.68 | 28.82 | 541.00 |
| Oct 22, 2026 | 28.97 | 29.58 | 28.94 | 28.97 | 11018.00 |
| Oct 21, 2026 | 29.19 | 29.25 | 29.15 | 29.15 | 6240.00 |
| Oct 20, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 7.000 |
| Oct 19, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 478.00 |
| Oct 16, 2026 | 29.25 | 29.26 | 29.25 | 29.26 | 722.00 |
| Oct 15, 2026 | 28.98 | 29.25 | 28.98 | 29.25 | 171.00 |
| Oct 14, 2026 | 28.56 | 28.61 | 28.56 | 28.61 | 160.00 |
| Oct 13, 2026 | 28.71 | 28.76 | 28.71 | 28.76 | 138.00 |
| Oct 12, 2026 | 28.73 | 28.73 | 28.65 | 28.65 | 1307.00 |
| Oct 09, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 7.000 |
| Oct 08, 2026 | 28.60 | 29.16 | 28.46 | 28.59 | 6124.00 |
| Oct 07, 2026 | 28.63 | 28.64 | 28.63 | 28.64 | 233.00 |
| Oct 06, 2026 | 28.90 | 28.90 | 28.81 | 28.81 | 317.00 |
| Oct 05, 2026 | 28.80 | 28.80 | 28.75 | 28.75 | 891.00 |
| Oct 02, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 18.00 |
| Oct 01, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 11.00 |
| Sep 30, 2026 | 28.99 | 29.03 | 28.77 | 28.77 | 444.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median