Stock listing
NASDAQ:IVSI Applied Finance IVS International Large ETF Stock
Follow Applied Finance IVS International Large ETF into a list and get an email when it puts out news.
Share price · NASDAQ:IVSI
$28.99 USD -0.17 (-0.6%)
Close on Nov 3, 2026
- Day range
- $28.99 – $28.99 USDNov 3, 2026
- Volume
- 252 sharesNov 3, 2026
- Traded on an average day
- $34,681 USDMedian day 207 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · NASDAQ:IVSI · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $28.99 | -0.166 | -0.6% | $28.99 | $28.99 | $28.99 | 252 | |
| $29.16 | -0.061 | -0.2% | $29.16 | $29.16 | $29.16 | 13 | |
| $29.22 | -0.022 | -0.1% | $29.20 | $29.22 | $29.20 | 500 | |
| $29.24 | +0.231 | +0.8% | $29.20 | $29.25 | $29.20 | 1,400 | |
| $29.01 | -0.013 | 0.0% | $29.01 | $29.01 | $29.01 | 200 | |
| $29.02 | +0.08 | +0.3% | $29.10 | $29.65 | $29.02 | 10,700 | |
| $28.94 | +0.125 | +0.4% | $29.05 | $29.07 | $28.94 | 3,700 | |
| $28.82 | -0.159 | -0.5% | $28.72 | $28.82 | $28.69 | 500 | |
| $28.97 | -0.176 | -0.6% | $28.97 | $29.58 | $28.94 | 11,000 | |
| $29.15 | +0.04 | +0.1% | $29.19 | $29.25 | $29.15 | 6,200 | |
| $29.11 | +0.105 | +0.4% | $29.11 | $29.11 | $29.11 | 100 | |
| $29.01 | -0.25 | -0.9% | $29.01 | $29.01 | $29.01 | 500 | |
| $29.26 | +0.001 | 0.0% | $29.25 | $29.26 | $29.25 | 700 | |
| $29.25 | +0.639 | +2.2% | $28.98 | $29.25 | $28.98 | 200 | |
| $28.62 | -0.147 | -0.5% | $28.56 | $28.62 | $28.56 | 200 | |
| $28.76 | +0.111 | +0.4% | $28.71 | $28.76 | $28.71 | 100 | |
| $28.65 | -0.094 | -0.3% | $28.73 | $28.73 | $28.65 | 1,300 | |
| $28.75 | +0.151 | +0.5% | $28.75 | $28.75 | $28.75 | 100 | |
| $28.59 | -0.041 | -0.1% | $28.60 | $29.16 | $28.46 | 6,100 | |
| $28.64 | -0.177 | -0.6% | $28.63 | $28.64 | $28.63 | 200 | |
| $28.81 | +0.066 | +0.2% | $28.90 | $28.90 | $28.81 | 300 | |
| $28.75 | -0.029 | -0.1% | $28.80 | $28.80 | $28.75 | 900 | |
| $28.78 | +0.325 | +1.1% | $28.78 | $28.78 | $28.78 | 100 | |
| $28.45 | -0.319 | -1.1% | $28.45 | $28.45 | $28.45 | 100 | |
| $28.77 | -0.197 | -0.7% | $28.99 | $29.03 | $28.77 | 400 | |
| $28.97 | -0.143 | -0.5% | $28.91 | $29.01 | $28.88 | 491 | |
| $29.11 | -0.081 | -0.3% | $29.08 | $29.14 | $29.08 | 1,869 | |
| $29.19 | +0.24 | +0.8% | $29.19 | $29.19 | $29.19 | 100 | |
| $28.95 | -0.15 | -0.5% | $28.95 | $28.95 | $28.95 | 100 | |
| $29.10 | -0.438 | -1.5% | $29.07 | $29.10 | $29.07 | 500 | |
| $29.54 | +0.096 | +0.3% | $29.41 | $29.57 | $29.38 | 1,500 | |
| $29.44 | +0.252 | +0.9% | $29.44 | $29.44 | $29.44 | 100 | |
| $29.19 | -0.265 | -0.9% | $29.19 | $29.19 | $29.19 | 100 | |
| $29.46 | +0.283 | +1.0% | $29.47 | $29.49 | $29.46 | 1,200 | |
| $29.17 | -0.128 | -0.4% | $29.44 | $29.44 | $29.17 | 4,100 | |
| $29.30 | -0.174 | -0.6% | $29.30 | $29.30 | $29.30 | 100 | |
| $29.47 | -0.026 | -0.1% | $29.44 | $29.50 | $29.44 | 1,900 | |
| $29.50 | +0.28 | +1.0% | $29.50 | $29.50 | $29.50 | 100 | |
| $29.22 | -0.216 | -0.7% | $29.38 | $29.51 | $29.22 | 6,700 | |
| $29.44 | -0.384 | -1.3% | $29.50 | $29.50 | $29.44 | 300 | |
| $29.82 | -0.238 | -0.8% | $29.82 | $29.82 | $29.82 | 100 | |
| $30.06 | -0.112 | -0.4% | $30.12 | $30.12 | $30.06 | 1,600 | |
| $30.17 | +0.295 | +1.0% | $30.17 | $30.17 | $30.17 | 300 | |
| $29.88 | +0.14 | +0.5% | $29.88 | $29.88 | $29.88 | 200 | |
| $29.74 | -0.241 | -0.8% | $29.74 | $29.74 | $29.74 | 100 | |
| $29.98 | -0.119 | -0.4% | $29.98 | $29.98 | $29.98 | 100 | |
| $30.10 | -0.049 | -0.2% | $30.10 | $30.10 | $30.10 | 100 | |
| $30.14 | -0.11 | -0.4% | $30.12 | $30.14 | $30.12 | 100 | |
| $30.25 | -0.165 | -0.5% | $30.25 | $30.25 | $30.25 | 100 | |
| $30.42 | +0.185 | +0.6% | $29.96 | $30.42 | $29.96 | 213 | |
| $30.23 | +0.057 | +0.2% | $30.23 | $30.23 | $30.23 | 16 | |
| $30.18 | +0.312 | +1.0% | $30.18 | $30.18 | $30.18 | 100 | |
| $29.87 | -0.122 | -0.4% | $29.98 | $30.00 | $29.82 | 2,100 | |
| $29.99 | +0.226 | +0.8% | $29.99 | $29.99 | $29.99 | 100 | |
| $29.76 | -0.184 | -0.6% | $29.76 | $29.76 | $29.76 | 100 | |
| $29.95 | -0.096 | -0.3% | $29.98 | $29.99 | $29.95 | 1,600 | |
| $30.04 | -0.07 | -0.2% | $30.12 | $30.12 | $30.04 | 400 | |
| $30.11 | +0.064 | +0.2% | $30.11 | $30.11 | $30.11 | 100 | |
| $30.05 | -0.033 | -0.1% | $30.05 | $30.05 | $30.05 | 100 | |
| $30.08 | -0.025 | -0.1% | $30.09 | $30.09 | $30.08 | 1,000 | |
| $30.11 | -0.107 | -0.4% | $30.11 | $30.11 | $30.11 | 100 | |
| $30.21 | +0.358 | +1.2% | $30.21 | $30.21 | $30.21 | 100 | |
| $29.85 | +0.051 | +0.2% | $29.85 | $29.85 | $29.85 | 100 | |
| $29.80 | +0.08 | +0.3% | $29.80 | $29.80 | $29.80 | 100 | |
| $29.72 | +0.245 | +0.8% | $29.71 | $29.72 | $29.71 | 300 | |
| $29.48 | +0.121 | +0.4% | $29.46 | $29.48 | $29.46 | 4,300 |
- Ticker
- NASDAQ:IVSI
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
Applied Finance IVS International Large ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Applied Finance IVS International Large ETF.