Iveda Solutions, Inc. (IVDAW) stock
IVDAWNasdaqServices-Prepackaged SoftwareFiscal year ends December 31Also trades as IVDA
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 14, 2026Score 7/3078% below fair value
$0.02+0.00 (0.00%)
Close on Oct 30, 2026Market cap $2.72MP/E –Yield –
Price history
Iveda Solutions share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$0.0192
0.00% on the day
52-week range
$0.0101 – $0.23
-91.7% from the high
Change over 52 weeks
-82.5%
From $0.11 on Oct 30, 2025
Average volume
8,977
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $0.0192 | $0.0192 | $0.0192 | $0.0192 | 0.00% | – |
| Oct 29, 2026 | $0.0192 | $0.0192 | $0.0192 | $0.0192 | 0.00% | – |
| Oct 28, 2026 | $0.0192 | $0.0192 | $0.0192 | $0.0192 | 0.00% | – |
| Oct 27, 2026 | $0.0192 | $0.0192 | $0.0192 | $0.0192 | 0.00% | 2,000 |
| Oct 26, 2026 | $0.0192 | $0.0192 | $0.0192 | $0.0192 | 0.00% | – |
| Oct 23, 2026 | $0.0193 | $0.0193 | $0.0192 | $0.0192 | -2.04% | 16,346 |
| Oct 22, 2026 | $0.0196 | $0.0196 | $0.0196 | $0.0196 | 0.00% | 1,000 |
| Oct 21, 2026 | $0.0196 | $0.0196 | $0.0196 | $0.0196 | 0.00% | – |
| Oct 20, 2026 | $0.017 | $0.0196 | $0.0101 | $0.0196 | +15.29% | 21,645 |
| Oct 19, 2026 | $0.0161 | $0.0212 | $0.0155 | $0.017 | +5.59% | 13,625 |
| Oct 16, 2026 | $0.0213 | $0.0213 | $0.0161 | $0.0161 | +2.55% | 3,454 |
| Oct 15, 2026 | $0.016 | $0.0161 | $0.0155 | $0.0157 | +1.29% | 5,590 |
| Oct 14, 2026 | $0.0155 | $0.0155 | $0.0155 | $0.0155 | 0.00% | 10 |
| Oct 13, 2026 | $0.0155 | $0.0155 | $0.0155 | $0.0155 | 0.00% | – |
| Oct 12, 2026 | $0.019 | $0.019 | $0.0155 | $0.0155 | -18.85% | 2,541 |
| Oct 9, 2026 | $0.0191 | $0.0191 | $0.0191 | $0.0191 | 0.00% | – |
| Oct 8, 2026 | $0.0191 | $0.0191 | $0.0191 | $0.0191 | 0.00% | – |
| Oct 7, 2026 | $0.0211 | $0.0211 | $0.0191 | $0.0191 | -9.91% | 12,420 |
| Oct 6, 2026 | $0.0212 | $0.0212 | $0.0212 | $0.0212 | 0.00% | – |
| Oct 5, 2026 | $0.0212 | $0.0212 | $0.0212 | $0.0212 | 0.00% | – |
| Oct 2, 2026 | $0.0212 | $0.0212 | $0.0212 | $0.0212 | 0.00% | – |
| Oct 1, 2026 | $0.0211 | $0.0212 | $0.0211 | $0.0212 | +0.47% | 4,000 |
| Sep 30, 2026 | $0.0211 | $0.0211 | $0.0211 | $0.0211 | 0.00% | – |
| Sep 29, 2026 | $0.0211 | $0.0211 | $0.0211 | $0.0211 | 0.00% | – |
| Sep 28, 2026 | $0.0211 | $0.0211 | $0.0211 | $0.0211 | 0.00% | – |
| Sep 25, 2026 | $0.0211 | $0.0211 | $0.0211 | $0.0211 | 0.00% | – |
| Sep 24, 2026 | $0.0219 | $0.022 | $0.0211 | $0.0211 | -35.28% | 5,820 |
| Sep 23, 2026 | $0.0326 | $0.0326 | $0.0326 | $0.0326 | 0.00% | – |
| Sep 22, 2026 | $0.0326 | $0.0326 | $0.0326 | $0.0326 | 0.00% | – |
| Sep 21, 2026 | $0.025 | $0.0326 | $0.0219 | $0.0326 | -0.31% | 8,828 |
| Sep 18, 2026 | $0.0327 | $0.0327 | $0.0327 | $0.0327 | 0.00% | – |
| Sep 17, 2026 | $0.0327 | $0.0327 | $0.0327 | $0.0327 | 0.00% | – |
| Sep 16, 2026 | $0.0327 | $0.0327 | $0.0327 | $0.0327 | 0.00% | – |
| Sep 15, 2026 | $0.0327 | $0.0327 | $0.0327 | $0.0327 | 0.00% | 14 |
| Sep 14, 2026 | $0.0327 | $0.0327 | $0.0327 | $0.0327 | 0.00% | – |
| Sep 11, 2026 | $0.0327 | $0.0327 | $0.0327 | $0.0327 | 0.00% | 40 |
| Sep 10, 2026 | $0.0327 | $0.0327 | $0.0327 | $0.0327 | 0.00% | 4 |
| Sep 9, 2026 | $0.0327 | $0.0327 | $0.0327 | $0.0327 | 0.00% | – |
| Sep 8, 2026 | $0.0327 | $0.0327 | $0.0327 | $0.0327 | 0.00% | 35 |
| Sep 4, 2026 | $0.0327 | $0.0327 | $0.0327 | $0.0327 | 0.00% | – |
| Sep 3, 2026 | $0.0327 | $0.0327 | $0.0327 | $0.0327 | 0.00% | 1 |
| Sep 2, 2026 | $0.0327 | $0.0327 | $0.0327 | $0.0327 | 0.00% | – |
| Sep 1, 2026 | $0.0327 | $0.0327 | $0.0327 | $0.0327 | 0.00% | – |
| Aug 31, 2026 | $0.0233 | $0.0327 | $0.0189 | $0.0327 | -8.40% | 6,001 |
| Aug 28, 2026 | $0.0222 | $0.0357 | $0.0222 | $0.0357 | +0.56% | 1,902 |
| Aug 27, 2026 | $0.0355 | $0.0355 | $0.0355 | $0.0355 | 0.00% | 6 |
| Aug 26, 2026 | $0.0355 | $0.0355 | $0.0355 | $0.0355 | 0.00% | – |
| Aug 25, 2026 | $0.0355 | $0.0355 | $0.0355 | $0.0355 | +59.19% | 570 |
| Aug 24, 2026 | $0.0223 | $0.0223 | $0.0223 | $0.0223 | 0.00% | 20 |
| Aug 21, 2026 | $0.0221 | $0.0223 | $0.0221 | $0.0223 | -9.35% | 869 |
| Aug 20, 2026 | $0.0302 | $0.0302 | $0.0246 | $0.0246 | -17.17% | 4,314 |
| Aug 19, 2026 | $0.022 | $0.03 | $0.022 | $0.0297 | +25.85% | 14,951 |
| Aug 18, 2026 | $0.0227 | $0.0293 | $0.0226 | $0.0236 | -34.44% | 8,855 |
| Aug 17, 2026 | $0.036 | $0.036 | $0.0293 | $0.036 | +0.28% | 7,561 |
| Aug 14, 2026 | $0.0359 | $0.0359 | $0.032 | $0.0359 | -0.28% | 21,300 |
| Aug 13, 2026 | $0.0277 | $0.0375 | $0.0277 | $0.036 | +33.33% | 49,771 |
| Aug 12, 2026 | $0.0279 | $0.0279 | $0.027 | $0.027 | +12.97% | 37,933 |
| Aug 11, 2026 | $0.0239 | $0.0239 | $0.0239 | $0.0239 | 0.00% | – |
| Aug 10, 2026 | $0.0239 | $0.0239 | $0.0239 | $0.0239 | +8.14% | 5,000 |
| Aug 7, 2026 | $0.022 | $0.0221 | $0.0173 | $0.0221 | -11.60% | 16,593 |
| Aug 6, 2026 | $0.0279 | $0.0279 | $0.0249 | $0.025 | +5.49% | 8,790 |
| Aug 5, 2026 | $0.0168 | $0.0237 | $0.0168 | $0.0237 | +18.50% | 7,936 |
| Aug 4, 2026 | $0.0237 | $0.0237 | $0.0199 | $0.02 | -19.68% | 21,101 |
| Aug 3, 2026 | $0.025 | $0.025 | $0.0248 | $0.0249 | -11.07% | 4,825 |
| Jul 31, 2026 | $0.028 | $0.028 | $0.028 | $0.028 | 0.00% | – |
| Jul 30, 2026 | $0.0281 | $0.0281 | $0.028 | $0.028 | +40.00% | 201 |
| Jul 29, 2026 | $0.0219 | $0.0237 | $0.02 | $0.02 | 0.00% | 16,240 |
| Jul 28, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | -25.65% | 400 |
| Jul 27, 2026 | $0.0251 | $0.0269 | $0.0153 | $0.0269 | -10.33% | 37,400 |
| Jul 24, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | 0.00% | – |
| Jul 23, 2026 | $0.03 | $0.03 | $0.0299 | $0.03 | +9.89% | 2,817 |
| Jul 22, 2026 | $0.0324 | $0.0324 | $0.0155 | $0.0273 | -16.51% | 14,916 |
| Jul 21, 2026 | $0.0205 | $0.0327 | $0.0151 | $0.0327 | -4.39% | 24,548 |
| Jul 20, 2026 | $0.0342 | $0.0342 | $0.0342 | $0.0342 | +47.41% | 162 |
| Jul 17, 2026 | $0.024 | $0.0292 | $0.02 | $0.0232 | -33.14% | 31,808 |
| Jul 16, 2026 | $0.0347 | $0.0347 | $0.0347 | $0.0347 | -1.14% | 378 |
| Jul 15, 2026 | $0.0235 | $0.0352 | $0.0235 | $0.0351 | -1.68% | 8,374 |
| Jul 14, 2026 | $0.0357 | $0.0357 | $0.0357 | $0.0357 | +13.69% | 100 |
| Jul 13, 2026 | $0.0268 | $0.036 | $0.0235 | $0.0314 | -20.91% | 2,758 |
| Jul 10, 2026 | $0.0281 | $0.0397 | $0.0268 | $0.0397 | +1.79% | 10,414 |
| Jul 9, 2026 | $0.0511 | $0.0511 | $0.0267 | $0.039 | +40.79% | 28,058 |
| Jul 8, 2026 | $0.045 | $0.045 | $0.0234 | $0.0277 | -29.16% | 15,206 |
| Jul 7, 2026 | $0.025 | $0.0391 | $0.0234 | $0.0391 | -14.81% | 48,106 |
| Jul 6, 2026 | $0.0999 | $0.0999 | $0.0303 | $0.0459 | +196.13% | 66,285 |
| Jul 2, 2026 | $0.0197 | $0.0221 | $0.0155 | $0.0155 | -24.02% | 75,992 |
| Jul 1, 2026 | $0.0222 | $0.0242 | $0.0201 | $0.0204 | -18.73% | 13,134 |
| Jun 30, 2026 | $0.0266 | $0.04 | $0.025 | $0.0251 | -19.03% | 21,930 |
| Jun 29, 2026 | $0.0262 | $0.05 | $0.0262 | $0.031 | +1.31% | 18,141 |
| Jun 26, 2026 | $0.0451 | $0.0451 | $0.027 | $0.0306 | -21.13% | 15,302 |
| Jun 25, 2026 | $0.0356 | $0.0497 | $0.03 | $0.0388 | -2.76% | 39,611 |
| Jun 24, 2026 | $0.0458 | $0.0517 | $0.0399 | $0.0399 | -11.33% | 4,210 |
| Jun 23, 2026 | $0.0901 | $0.0979 | $0.0402 | $0.045 | +9.76% | 32,037 |
| Jun 22, 2026 | $0.058 | $0.0988 | $0.041 | $0.041 | -25.59% | 12,403 |
| Jun 18, 2026 | $0.0848 | $0.1076 | $0.0551 | $0.0551 | -12.26% | 2,472 |
| Jun 17, 2026 | $0.159 | $0.159 | $0.0602 | $0.0628 | -37.14% | 30,972 |
| Jun 16, 2026 | $0.19 | $0.23 | $0.0735 | $0.0999 | +40.70% | 57,852 |
| Jun 15, 2026 | $0.13 | $0.14 | $0.071 | $0.071 | -49.29% | 10,203 |
| Jun 12, 2026 | $0.0485 | $0.1947 | $0.0342 | $0.14 | +188.07% | 340,508 |
| Jun 11, 2026 | $0.0339 | $0.0486 | $0.0339 | $0.0486 | +0.41% | 1,950 |
| Jun 10, 2026 | $0.0486 | $0.0486 | $0.0266 | $0.0484 | +84.03% | 1,774 |
| Jun 9, 2026 | $0.0263 | $0.0263 | $0.0263 | $0.0263 | 0.00% | – |
| Jun 8, 2026 | $0.0263 | $0.0263 | $0.0263 | $0.0263 | 0.00% | – |
| Jun 5, 2026 | $0.0263 | $0.0263 | $0.0263 | $0.0263 | +0.77% | 5,499 |
| Jun 4, 2026 | $0.0325 | $0.0328 | $0.0261 | $0.0261 | -11.53% | 15,386 |
| Jun 3, 2026 | $0.0324 | $0.0324 | $0.0265 | $0.0295 | +9.26% | 3,046 |
| Jun 2, 2026 | $0.027 | $0.027 | $0.027 | $0.027 | -17.43% | 10,183 |
| Jun 1, 2026 | $0.0271 | $0.0328 | $0.0271 | $0.0327 | +3.15% | 5,521 |
| May 29, 2026 | $0.0317 | $0.0317 | $0.0317 | $0.0317 | -12.67% | 1,000 |
| May 28, 2026 | $0.0272 | $0.0363 | $0.0272 | $0.0363 | +14.15% | 2,300 |
| May 27, 2026 | $0.0318 | $0.0318 | $0.0318 | $0.0318 | 0.00% | – |
| May 26, 2026 | $0.0318 | $0.0318 | $0.0318 | $0.0318 | +17.78% | 477 |
| May 22, 2026 | $0.027 | $0.027 | $0.027 | $0.027 | 0.00% | – |
| May 21, 2026 | $0.027 | $0.027 | $0.027 | $0.027 | 0.00% | 50 |
| May 20, 2026 | $0.027 | $0.0271 | $0.027 | $0.027 | -25.82% | 600 |
| May 19, 2026 | $0.0364 | $0.0364 | $0.0364 | $0.0364 | 0.00% | 102 |
| May 18, 2026 | $0.0364 | $0.0364 | $0.0364 | $0.0364 | 0.00% | – |
| May 15, 2026 | $0.0365 | $0.0365 | $0.0364 | $0.0364 | -0.55% | 1,900 |
| May 14, 2026 | $0.033 | $0.0491 | $0.0318 | $0.0366 | -25.46% | 19,462 |
| May 13, 2026 | $0.0333 | $0.0491 | $0.0331 | $0.0491 | -19.51% | 3,100 |
| May 12, 2026 | $0.061 | $0.061 | $0.061 | $0.061 | 0.00% | 20 |
| May 11, 2026 | $0.061 | $0.061 | $0.061 | $0.061 | 0.00% | – |
| May 8, 2026 | $0.0472 | $0.061 | $0.0261 | $0.061 | +6.27% | 12,766 |
| May 7, 2026 | $0.0574 | $0.0574 | $0.0574 | $0.0574 | 0.00% | 90 |
| May 6, 2026 | $0.0473 | $0.0586 | $0.0473 | $0.0574 | +3.99% | 1,500 |
| May 5, 2026 | $0.0658 | $0.07 | $0.0478 | $0.0552 | -16.74% | 28,729 |
| May 4, 2026 | $0.0663 | $0.0663 | $0.0663 | $0.0663 | 0.00% | – |
| May 1, 2026 | $0.045 | $0.0684 | $0.045 | $0.0663 | +39.29% | 5,060 |
| Apr 30, 2026 | $0.0699 | $0.07 | $0.0475 | $0.0476 | -34.71% | 11,782 |
| Apr 29, 2026 | $0.0729 | $0.0729 | $0.0729 | $0.0729 | 0.00% | – |
| Apr 28, 2026 | $0.0729 | $0.0729 | $0.0729 | $0.0729 | -1.88% | 1,100 |
| Apr 27, 2026 | $0.0452 | $0.0743 | $0.0452 | $0.0743 | +3.63% | 3,324 |
| Apr 24, 2026 | $0.0717 | $0.0717 | $0.0717 | $0.0717 | 0.00% | 50 |
| Apr 23, 2026 | $0.0475 | $0.0717 | $0.0475 | $0.0717 | -3.50% | 2,639 |
| Apr 22, 2026 | $0.0742 | $0.0743 | $0.0697 | $0.0743 | +64.75% | 3,493 |
| Apr 21, 2026 | $0.0451 | $0.0451 | $0.0451 | $0.0451 | -9.80% | 1,150 |
| Apr 20, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | -16.67% | 1,013 |
| Apr 17, 2026 | $0.06 | $0.0749 | $0.0455 | $0.06 | -19.89% | 1,300 |
| Apr 16, 2026 | $0.063 | $0.0749 | $0.063 | $0.0749 | +18.70% | 3,484 |
| Apr 15, 2026 | $0.0633 | $0.0633 | $0.0631 | $0.0631 | +10.31% | 1,064 |
| Apr 14, 2026 | $0.0315 | $0.064 | $0.0315 | $0.0572 | -11.73% | 3,730 |
| Apr 13, 2026 | $0.0648 | $0.0648 | $0.0648 | $0.0648 | +67.44% | 530 |
| Apr 10, 2026 | $0.046 | $0.046 | $0.0362 | $0.0387 | -19.38% | 1,690 |
| Apr 9, 2026 | $0.048 | $0.048 | $0.048 | $0.048 | 0.00% | – |
| Apr 8, 2026 | $0.048 | $0.048 | $0.048 | $0.048 | +8.11% | 531 |
| Apr 7, 2026 | $0.0362 | $0.047 | $0.03 | $0.0444 | +18.09% | 18,966 |
| Apr 6, 2026 | $0.0376 | $0.0376 | $0.0376 | $0.0376 | 0.00% | – |
| Apr 2, 2026 | $0.0376 | $0.0376 | $0.0376 | $0.0376 | -6.00% | 1,194 |
| Apr 1, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | -2.68% | 126 |
| Mar 31, 2026 | $0.0434 | $0.0448 | $0.041 | $0.0411 | -0.72% | 12,850 |
| Mar 30, 2026 | $0.0499 | $0.0499 | $0.0412 | $0.0414 | -17.20% | 1,621 |
| Mar 27, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | 0.00% | – |
| Mar 26, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | 0.00% | – |
| Mar 25, 2026 | $0.065 | $0.065 | $0.041 | $0.05 | -33.95% | 5,801 |
| Mar 24, 2026 | $0.0757 | $0.0757 | $0.0757 | $0.0757 | 0.00% | – |
| Mar 23, 2026 | $0.0651 | $0.0757 | $0.065 | $0.0757 | -5.37% | 3,000 |
| Mar 20, 2026 | $0.08 | $0.0861 | $0.08 | $0.08 | -4.88% | 1,012 |
| Mar 19, 2026 | $0.0841 | $0.0841 | $0.0841 | $0.0841 | 0.00% | – |
| Mar 18, 2026 | $0.0897 | $0.0897 | $0.0746 | $0.0841 | -6.24% | 3,400 |
| Mar 17, 2026 | $0.0897 | $0.0897 | $0.0746 | $0.0897 | +11.43% | 3,008 |
| Mar 16, 2026 | $0.1013 | $0.1013 | $0.071 | $0.0805 | -20.77% | 12,461 |
| Mar 13, 2026 | $0.1016 | $0.1016 | $0.1016 | $0.1016 | 0.00% | 10 |
| Mar 12, 2026 | $0.1016 | $0.1016 | $0.1016 | $0.1016 | -0.39% | 311 |
| Mar 11, 2026 | $0.102 | $0.102 | $0.102 | $0.102 | 0.00% | – |
| Mar 10, 2026 | $0.102 | $0.102 | $0.102 | $0.102 | 0.00% | – |
| Mar 9, 2026 | $0.102 | $0.102 | $0.102 | $0.102 | 0.00% | – |
| Mar 6, 2026 | $0.0755 | $0.1031 | $0.0755 | $0.102 | +4.08% | 1,704 |
| Mar 5, 2026 | $0.098 | $0.098 | $0.098 | $0.098 | 0.00% | 27 |
| Mar 4, 2026 | $0.098 | $0.098 | $0.098 | $0.098 | -2.58% | 461 |
| Mar 3, 2026 | $0.075 | $0.105 | $0.075 | $0.1006 | -15.67% | 547 |
| Mar 2, 2026 | $0.07 | $0.1193 | $0.0651 | $0.1193 | +3.74% | 9,620 |
| Feb 27, 2026 | $0.1012 | $0.115 | $0.0913 | $0.115 | -17.09% | 4,084 |
| Feb 26, 2026 | $0.1196 | $0.1387 | $0.1147 | $0.1387 | -0.22% | 1,531 |
| Feb 25, 2026 | $0.139 | $0.139 | $0.139 | $0.139 | 0.00% | – |
| Feb 24, 2026 | $0.139 | $0.139 | $0.139 | $0.139 | 0.00% | 60 |
| Feb 23, 2026 | $0.139 | $0.139 | $0.139 | $0.139 | 0.00% | – |
| Feb 20, 2026 | $0.139 | $0.139 | $0.139 | $0.139 | 0.00% | – |
| Feb 19, 2026 | $0.1371 | $0.139 | $0.1371 | $0.139 | 0.00% | 1,319 |
| Feb 18, 2026 | $0.0916 | $0.139 | $0.091 | $0.139 | +52.25% | 2,403 |
| Feb 17, 2026 | $0.0912 | $0.1384 | $0.0912 | $0.0913 | -23.47% | 769 |
| Feb 13, 2026 | $0.1295 | $0.1786 | $0.0901 | $0.1193 | +2.84% | 13,491 |
| Feb 12, 2026 | $0.098 | $0.116 | $0.0966 | $0.116 | +19.10% | 4,294 |
| Feb 11, 2026 | $0.0798 | $0.1024 | $0.0796 | $0.0974 | +9.44% | 11,331 |
| Feb 10, 2026 | $0.089 | $0.089 | $0.089 | $0.089 | 0.00% | – |
| Feb 9, 2026 | $0.06 | $0.089 | $0.06 | $0.089 | -12.92% | 4,029 |
| Feb 6, 2026 | $0.0503 | $0.1022 | $0.0503 | $0.1022 | +5.91% | 7,556 |
| Feb 5, 2026 | $0.0501 | $0.10 | $0.0501 | $0.0965 | -3.50% | 14,250 |
| Feb 4, 2026 | $0.10 | $0.10 | $0.10 | $0.10 | 0.00% | 50 |
| Feb 3, 2026 | $0.086 | $0.1076 | $0.0405 | $0.10 | +2.35% | 37,019 |
| Feb 2, 2026 | $0.0977 | $0.0977 | $0.0977 | $0.0977 | -11.10% | 2,700 |
| Jan 30, 2026 | $0.1099 | $0.1099 | $0.1099 | $0.1099 | 0.00% | – |
| Jan 29, 2026 | $0.1099 | $0.1099 | $0.1099 | $0.1099 | 0.00% | – |
| Jan 28, 2026 | $0.098 | $0.1099 | $0.098 | $0.1099 | -7.49% | 2,009 |
| Jan 27, 2026 | $0.1188 | $0.1188 | $0.1188 | $0.1188 | -0.75% | 109 |
| Jan 26, 2026 | $0.1197 | $0.1197 | $0.1197 | $0.1197 | 0.00% | – |
| Jan 23, 2026 | $0.1197 | $0.1197 | $0.1197 | $0.1197 | +0.59% | 150 |
| Jan 22, 2026 | $0.119 | $0.119 | $0.119 | $0.119 | 0.00% | – |
| Jan 21, 2026 | $0.119 | $0.119 | $0.119 | $0.119 | 0.00% | – |
| Jan 20, 2026 | $0.0851 | $0.1225 | $0.0814 | $0.119 | -3.33% | 2,300 |
| Jan 16, 2026 | $0.1787 | $0.1787 | $0.08 | $0.1231 | +23.10% | 21,100 |
| Jan 15, 2026 | $0.1101 | $0.1787 | $0.10 | $0.10 | -29.58% | 4,350 |
| Jan 14, 2026 | $0.1221 | $0.1786 | $0.1039 | $0.142 | +50.26% | 7,689 |
| Jan 13, 2026 | $0.1081 | $0.1081 | $0.0945 | $0.0945 | -12.74% | 606 |
| Jan 12, 2026 | $0.1083 | $0.1083 | $0.1083 | $0.1083 | -0.55% | 651 |
| Jan 9, 2026 | $0.12 | $0.12 | $0.1089 | $0.1089 | +27.37% | 306 |
| Jan 8, 2026 | $0.1221 | $0.1504 | $0.0855 | $0.0855 | -37.27% | 3,350 |
| Jan 7, 2026 | $0.1198 | $0.1363 | $0.1198 | $0.1363 | +11.72% | 5,059 |
| Jan 6, 2026 | $0.111 | $0.122 | $0.111 | $0.122 | +4.90% | 1,800 |
| Jan 5, 2026 | $0.1164 | $0.1164 | $0.1162 | $0.1163 | -4.67% | 931 |
| Jan 2, 2026 | $0.122 | $0.122 | $0.122 | $0.122 | 0.00% | – |
| Dec 31, 2025 | $0.122 | $0.122 | $0.122 | $0.122 | 0.00% | – |
| Dec 30, 2025 | $0.08 | $0.122 | $0.0765 | $0.122 | +1.67% | 1,500 |
| Dec 29, 2025 | $0.12 | $0.12 | $0.12 | $0.12 | 0.00% | – |
| Dec 26, 2025 | $0.0751 | $0.12 | $0.0751 | $0.12 | -1.72% | 9,000 |
| Dec 24, 2025 | $0.1221 | $0.1221 | $0.1221 | $0.1221 | +18.77% | 100 |
| Dec 23, 2025 | $0.1025 | $0.1028 | $0.0801 | $0.1028 | -20.92% | 6,206 |
| Dec 22, 2025 | $0.13 | $0.13 | $0.13 | $0.13 | 0.00% | – |
| Dec 19, 2025 | $0.13 | $0.13 | $0.1025 | $0.13 | +8.33% | 6,802 |
| Dec 18, 2025 | $0.12 | $0.12 | $0.12 | $0.12 | 0.00% | 1,200 |
| Dec 17, 2025 | $0.1471 | $0.1471 | $0.12 | $0.12 | -18.37% | 8,412 |
| Dec 16, 2025 | $0.13 | $0.147 | $0.13 | $0.147 | +19.90% | 2,416 |
| Dec 15, 2025 | $0.1701 | $0.1701 | $0.1226 | $0.1226 | -35.37% | 4,983 |
| Dec 12, 2025 | $0.13 | $0.1897 | $0.1202 | $0.1897 | +0.05% | 1,900 |
| Dec 11, 2025 | $0.1898 | $0.1898 | $0.1896 | $0.1896 | -0.05% | 1,200 |
| Dec 10, 2025 | $0.1897 | $0.1897 | $0.1897 | $0.1897 | 0.00% | – |
| Dec 9, 2025 | $0.16 | $0.1897 | $0.16 | $0.1897 | +11.07% | 606 |
| Dec 8, 2025 | $0.1899 | $0.1899 | $0.1708 | $0.1708 | -5.11% | 746 |
| Dec 5, 2025 | $0.1505 | $0.189 | $0.1503 | $0.18 | +20.00% | 4,143 |
| Dec 4, 2025 | $0.1339 | $0.1505 | $0.13 | $0.15 | +12.11% | 2,626 |
| Dec 3, 2025 | $0.13 | $0.1338 | $0.13 | $0.1338 | +1.36% | 3,380 |
| Dec 2, 2025 | $0.14 | $0.16 | $0.1181 | $0.132 | -30.53% | 27,265 |
| Dec 1, 2025 | $0.1998 | $0.1998 | $0.1224 | $0.19 | +32.87% | 28,388 |
| Nov 28, 2025 | $0.1451 | $0.1451 | $0.143 | $0.143 | -18.52% | 1,100 |
| Nov 26, 2025 | $0.1466 | $0.1998 | $0.1055 | $0.1755 | +19.55% | 12,593 |
| Nov 25, 2025 | $0.11 | $0.1496 | $0.11 | $0.1468 | +5.61% | 8,957 |
| Nov 24, 2025 | $0.15 | $0.16 | $0.1052 | $0.139 | -22.69% | 10,871 |
| Nov 21, 2025 | $0.1199 | $0.1798 | $0.098 | $0.1798 | +69.94% | 216,869 |
| Nov 20, 2025 | $0.1055 | $0.1058 | $0.1003 | $0.1058 | +23.45% | 14,260 |
| Nov 19, 2025 | $0.0857 | $0.0857 | $0.0857 | $0.0857 | 0.00% | – |
| Nov 18, 2025 | $0.0857 | $0.0857 | $0.0857 | $0.0857 | 0.00% | 1 |
| Nov 17, 2025 | $0.09 | $0.1154 | $0.0857 | $0.0857 | -31.88% | 5,171 |
| Nov 14, 2025 | $0.1258 | $0.1258 | $0.1258 | $0.1258 | 0.00% | – |
| Nov 13, 2025 | $0.1258 | $0.1258 | $0.1258 | $0.1258 | 0.00% | – |
| Nov 12, 2025 | $0.13 | $0.1581 | $0.1258 | $0.1258 | +9.87% | 941 |
| Nov 11, 2025 | $0.1145 | $0.1149 | $0.1145 | $0.1145 | -4.58% | 2,456 |
| Nov 10, 2025 | $0.09 | $0.12 | $0.0762 | $0.12 | +14.29% | 2,937 |
| Nov 7, 2025 | $0.105 | $0.105 | $0.105 | $0.105 | 0.00% | – |
| Nov 6, 2025 | $0.1002 | $0.1092 | $0.084 | $0.105 | -31.60% | 12,725 |
| Nov 5, 2025 | $0.1535 | $0.1535 | $0.1535 | $0.1535 | 0.00% | – |
| Nov 4, 2025 | $0.13 | $0.1535 | $0.1001 | $0.1535 | -9.06% | 10,571 |
| Nov 3, 2025 | $0.17 | $0.1701 | $0.15 | $0.1688 | -3.49% | 15,707 |
| Oct 31, 2025 | $0.13 | $0.18 | $0.13 | $0.1749 | +59.00% | 1,915 |
| Oct 30, 2025 | $0.17 | $0.17 | $0.11 | $0.11 | -0.09% | 3,501 |
| Oct 29, 2025 | $0.1384 | $0.145 | $0.1101 | $0.1101 | -20.45% | 865 |
| Oct 28, 2025 | $0.1384 | $0.1384 | $0.1384 | $0.1384 | 0.00% | – |
| Oct 27, 2025 | $0.135 | $0.17 | $0.135 | $0.1384 | -7.11% | 3,718 |
| Oct 24, 2025 | $0.1455 | $0.1594 | $0.1245 | $0.149 | +48.85% | 11,415 |
| Oct 23, 2025 | $0.1285 | $0.1449 | $0.10 | $0.1001 | -1.86% | 3,221 |
| Oct 22, 2025 | $0.17 | $0.17 | $0.10 | $0.102 | -40.87% | 18,244 |
| Oct 21, 2025 | $0.156 | $0.1725 | $0.156 | $0.1725 | +7.81% | 11,052 |
| Oct 20, 2025 | $0.1812 | $0.1997 | $0.16 | $0.16 | – | 16,238 |
Seasonality
IVDAW return in each calendar month over the last 5 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 59.5% | -9.2% | -16.6% | 33.1% | -32.3% | -17.6% | 25.3% | -17.4% | -16.0% | -0.1% | 15.9% | 102.1% |
| Months up | 2 of 4 | 2 of 4 | 1 of 4 | 4 of 4 | 0 of 5 | 0 of 5 | 4 of 5 | 1 of 5 | 2 of 5 | 1 of 5 | 2 of 4 | 2 of 4 |
| 2026 | -9.9% | 4.6% | -64.3% | 15.8% | -33.4% | -20.8% | 11.6% | 16.8% | -35.5% | -9.0% | ||
| 2025 | -20.3% | -3.8% | -11.5% | 9.5% | -11.9% | -7.8% | 9.9% | -29.0% | 18.2% | 45.8% | -18.2% | -14.7% |
| 2024 | 18.3% | 2.8% | -47.6% | 99.9% | -46.0% | -40.5% | 77.3% | -24.8% | -66.3% | -1.0% | 97.5% | 444.6% |
| 2023 | 250.0% | -40.6% | 57.0% | 7.3% | -40.5% | -11.4% | -0.7% | 0.0% | -0.5% | -31.5% | -33.3% | 9.9% |
| 2022 | -29.8% | -7.7% | 28.6% | -50.0% | 4.0% | -4.8% | 17.8% | -31.4% |