Skip to main content
IVSI logo

Applied Finance IVS International Large ETF

IVSINASDAQApplied FinanceEquity

$28.98Today:- (-)

As of Oct 15, 2026 close

Assets (AUM)
$9.31M
Expense ratio
0.65%
Dividend yield
0.04%
Holdings
199
52-week range
$25.19$30.42
Volume (live)
-
Avg. volume (3M)
1.01K

IVSI ETF Historical Prices: Applied Finance IVS International Large ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

IVSI Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

IVSI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
IVSI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202628.9828.9828.9828.9828.98171
Oct 14, 202628.5528.6128.5528.6128.61160
Oct 13, 202628.7128.7628.7128.7628.76138
Oct 12, 202628.7328.7328.6528.6528.651.31K
Oct 9, 202628.7528.7528.7528.7528.757
Oct 8, 202628.6029.1628.4628.5928.596.12K
Oct 7, 202628.6328.6428.6328.6428.64233
Oct 6, 202628.8928.8928.8128.8128.81317
Oct 5, 202628.8028.8028.7528.7528.75891
Oct 2, 202628.7728.7728.7728.7728.7718
Oct 1, 202628.4528.4528.4528.4528.4511
Sep 30, 202628.9929.0328.7728.7728.77444
Sep 29, 202628.9129.0128.8828.9728.97491
Sep 28, 202629.0829.1429.0829.1129.111.87K
Sep 25, 202629.1929.1929.1929.1929.1911
Sep 24, 202628.9528.9528.9528.9528.9520
Sep 23, 202629.0729.1029.0729.1029.10501
Sep 22, 202629.4129.5729.3829.5429.541.51K
Sep 21, 202629.4429.4429.4429.4429.4411
Sep 18, 202629.1929.1929.1929.1929.1913
Sep 17, 202629.4729.4929.4529.4529.461.24K
Sep 16, 202629.4429.4429.1729.1729.174.09K
Sep 15, 202629.3029.3029.3029.3029.3057
Sep 14, 202629.4429.5029.4429.4729.471.86K
Sep 11, 202629.5029.5029.5029.5029.5031
Sep 10, 202629.3829.5129.2229.2229.226.68K
Sep 9, 202629.5029.5029.4429.4429.44260
Sep 8, 202629.8229.8229.8229.8229.8232
Sep 4, 202630.1130.1230.0630.0630.061.63K
Sep 3, 202630.1730.1730.1730.1730.17309
Sep 2, 202629.8829.8829.8829.8829.88231
Sep 1, 202629.7329.7329.7329.7329.739
Aug 31, 202629.9829.9829.9829.9829.9812
Aug 28, 202630.0930.0930.0930.0930.0920
Aug 27, 202630.1130.1430.1130.1430.14113
Aug 26, 202630.2530.2530.2530.2530.2515
Aug 25, 202629.9530.4229.9530.4230.42213
Aug 24, 202630.2330.2330.2330.2330.2316
Aug 21, 202630.1830.1830.1830.1830.1829
Aug 20, 202629.9830.0029.8229.8629.862.06K
Aug 19, 202629.9929.9929.9929.9929.9919
Aug 18, 202629.7629.7629.7629.7629.769
Aug 17, 202629.9829.9929.9529.9529.951.63K
Aug 14, 202630.1230.1230.0430.0430.04409
Aug 13, 202630.1130.1130.1130.1130.1120
Aug 12, 202630.0530.0530.0530.0530.059
Aug 11, 202630.0930.0930.0830.0830.081.01K
Aug 10, 202630.1130.1130.1130.1130.119
Aug 7, 202630.2130.2130.2130.2130.2158
Aug 6, 202629.8529.8529.8529.8529.8520
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Applied Finance IVS International Large ETF Historical Prices

What is OHLC data for IVSI?

OHLC stands for Open, High, Low, Close - the four key price points for IVSI during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for IVSI?

The adjusted close price for IVSI is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does IVSI price history go?

IVSI historical price data is available from the ETF's inception on Dec 10, 2025. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for IVSI data?

IVSI historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for IVSI?

Trading volume for IVSI indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.