Applied Finance IVS International SMID ETF (IVSX)
25.21
-0.09
(-0.36%)
USD |
NASDAQ |
Oct 08, 12:53
IVSX Price : 25.21 for Oct. 8, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 07, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 91.00 |
| Oct 06, 2026 | 25.51 | 25.53 | 25.51 | 25.53 | 120.00 |
| Oct 05, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 19.00 |
| Oct 02, 2026 | 25.58 | 25.59 | 25.57 | 25.57 | 342.00 |
| Oct 01, 2026 | 25.29 | 25.36 | 25.28 | 25.33 | 704.00 |
| Sep 30, 2026 | 25.72 | 25.72 | 25.51 | 25.51 | 1483.00 |
| Sep 29, 2026 | 25.61 | 25.65 | 25.58 | 25.65 | 568.00 |
| Sep 28, 2026 | 25.79 | 25.79 | 25.75 | 25.75 | 1534.00 |
| Sep 25, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 14.00 |
| Sep 24, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 24.00 |
| Sep 23, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 16.00 |
| Sep 22, 2026 | 26.10 | 26.25 | 26.10 | 26.25 | 1111.00 |
| Sep 21, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 14.00 |
| Sep 18, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 14.00 |
| Sep 17, 2026 | 26.12 | 26.12 | 26.09 | 26.09 | 285.00 |
| 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 |
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