Applied Finance IVS International SMID ETF (IVSX)
25.74
+0.04
(+0.17%)
USD |
NASDAQ |
Sep 16, 16:00
IVSX Price : 25.74 for Sept. 16, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 16, 2026 | 25.92 | 25.92 | 25.74 | 25.74 | 446.00 |
| Sep 15, 2026 | 26.56 | 26.56 | 25.70 | 25.70 | 803.00 |
| Sep 14, 2026 | 25.87 | 25.87 | 25.72 | 25.72 | 202.00 |
| Sep 11, 2026 | 25.87 | 25.87 | 25.81 | 25.81 | 1428.00 |
| Sep 10, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 71.00 |
| Sep 09, 2026 | 25.77 | 25.83 | 25.74 | 25.74 | 3736.00 |
| Sep 08, 2026 | 25.97 | 25.98 | 25.97 | 25.98 | 311.00 |
| Sep 04, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 11.00 |
| Sep 03, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 11.00 |
| Sep 02, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 56.00 |
| Sep 01, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 12.00 |
| Aug 31, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 11.00 |
| Aug 28, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 13.00 |
| Aug 27, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 156.00 |
| Aug 26, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 16.00 |
| Aug 25, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 11.00 |
| Aug 24, 2026 | 26.04 | 26.38 | 26.02 | 26.02 | 609.00 |
| Aug 21, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 42.00 |
| Aug 20, 2026 | 26.08 | 26.08 | 25.65 | 25.65 | 111.00 |
| Aug 19, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 11.00 |
| Aug 18, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 31.00 |
| Aug 17, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 11.00 |
| Aug 14, 2026 | 25.92 | 25.92 | 25.82 | 25.82 | 1063.00 |
| Aug 13, 2026 | 25.80 | 25.80 | 25.74 | 25.74 | 179.00 |
| Aug 12, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 11.00 |
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