ICVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	88.61	88.61	87.19	87.36	87.36	-1.30%	246,314
Feb 20, 2025	88.94	88.94	87.97	88.51	88.51	-0.25%	173,804
Feb 19, 2025	89.18	89.51	88.71	88.73	88.73	-0.60%	137,072
Feb 18, 2025	89.19	89.36	88.88	89.27	89.27	0.50%	174,406
Feb 14, 2025	88.76	88.88	88.58	88.83	88.83	0.25%	149,670
Feb 13, 2025	88.21	88.68	88.12	88.61	88.61	0.52%	204,306
Feb 12, 2025	87.48	88.27	87.41	88.15	88.15	0.28%	154,480
Feb 11, 2025	88.16	88.18	87.69	87.90	87.90	-0.48%	246,350
Feb 10, 2025	88.20	88.52	88.06	88.32	88.32	0.57%	280,348
Feb 7, 2025	88.14	88.43	87.76	87.82	87.82	-0.02%	402,829
Feb 6, 2025	88.11	88.12	87.55	87.84	87.84	0.09%	492,162
Feb 5, 2025	87.60	87.88	87.44	87.76	87.76	0.29%	540,472
Feb 4, 2025	87.35	87.89	87.35	87.51	87.51	0.28%	799,723
Feb 3, 2025	86.54	87.54	86.40	87.27	87.27	-0.50%	346,960
Jan 31, 2025	88.16	88.42	87.58	87.71	87.57	-0.36%	155,953
Jan 30, 2025	87.67	88.27	87.67	88.03	87.89	0.71%	158,538
Jan 29, 2025	87.50	87.67	87.11	87.41	87.27	-0.05%	142,998
Jan 28, 2025	87.20	87.55	86.95	87.45	87.31	0.42%	292,059
Jan 27, 2025	86.88	87.40	86.53	87.08	86.94	-0.73%	400,321
Jan 24, 2025	87.87	88.20	87.72	87.72	87.58	0.02%	136,297
Jan 23, 2025	87.31	87.78	87.21	87.70	87.56	0.15%	223,817
Jan 22, 2025	87.84	87.87	87.54	87.57	87.43	-0.17%	176,430
Jan 21, 2025	87.46	87.97	87.09	87.72	87.58	0.78%	418,371
Jan 17, 2025	86.99	87.18	86.88	87.04	86.90	0.82%	217,141
Jan 16, 2025	86.14	86.49	85.85	86.33	86.19	0.54%	279,620
Jan 15, 2025	85.95	86.18	85.80	85.87	85.73	0.87%	338,203
Jan 14, 2025	85.22	85.39	84.74	85.13	84.99	0.61%	288,836
Jan 13, 2025	84.42	84.71	84.11	84.61	84.47	-0.34%	526,656
Jan 10, 2025	85.24	85.24	84.66	84.90	84.76	-0.79%	280,670
Jan 8, 2025	85.69	85.70	85.07	85.58	85.44	-0.37%	642,628
Jan 7, 2025	86.82	86.96	85.72	85.90	85.76	-1.06%	251,050
Jan 6, 2025	86.73	86.96	86.44	86.82	86.68	0.61%	307,560
Jan 3, 2025	85.36	86.31	85.27	86.29	86.15	1.49%	109,105
Jan 2, 2025	85.28	85.55	84.87	85.02	84.88	0.06%	487,170
Dec 31, 2024	85.41	85.46	84.84	84.97	84.83	-0.15%	137,758
Dec 30, 2024	85.34	85.48	84.71	85.10	84.96	-0.85%	114,741
Dec 27, 2024	86.26	86.26	85.55	85.83	85.69	-0.90%	126,354
Dec 26, 2024	86.20	86.63	86.07	86.61	86.47	0.22%	166,095
Dec 24, 2024	86.09	86.44	85.97	86.42	86.28	0.59%	89,307
Dec 23, 2024	86.17	86.17	85.72	85.91	85.77	-0.29%	331,152
Dec 20, 2024	85.21	86.41	85.09	86.16	86.02	0.89%	222,083
Dec 19, 2024	86.37	86.57	85.32	85.40	85.26	-0.56%	288,564
Dec 18, 2024	87.90	87.95	85.62	85.88	85.74	-2.46%	212,044
Dec 17, 2024	88.46	88.49	88.03	88.05	87.62	-0.53%	87,086
Dec 16, 2024	88.41	88.94	88.19	88.52	88.09	0.26%	626,872
Dec 13, 2024	88.50	88.55	88.02	88.29	87.86	-0.07%	164,345
Dec 12, 2024	88.70	88.94	88.31	88.35	87.92	-0.36%	537,712
Dec 11, 2024	88.39	88.72	88.26	88.67	88.24	0.49%	164,858
Dec 10, 2024	88.64	88.64	88.06	88.24	87.81	-0.57%	216,319
Dec 9, 2024	89.46	89.57	88.65	88.75	88.32	-0.54%	137,246
Dec 6, 2024	89.15	89.39	88.93	89.23	88.80	0.38%	245,852
Dec 5, 2024	89.69	89.71	88.82	88.89	88.46	-0.46%	366,165
Dec 4, 2024	88.93	89.31	88.79	89.30	88.87	0.63%	139,408
Dec 3, 2024	88.61	88.89	88.32	88.74	88.31	-0.25%	198,525
Dec 2, 2024	88.95	89.37	88.82	88.96	88.53	-0.36%	297,115
Nov 29, 2024	89.31	89.63	89.22	89.28	88.70	0.24%	161,219
Nov 27, 2024	89.03	89.31	88.75	89.07	88.49	0.50%	325,053
Nov 26, 2024	88.84	89.04	88.44	88.63	88.06	-0.38%	153,227
Nov 25, 2024	89.15	89.34	88.71	88.97	88.39	0.45%	215,267
Nov 22, 2024	88.06	88.88	87.98	88.57	88.00	0.72%	171,517
Nov 21, 2024	88.64	88.81	87.80	87.94	87.37	0.35%	247,285
Nov 20, 2024	87.49	87.85	87.32	87.63	87.06	0.39%	184,500
Nov 19, 2024	86.31	87.62	86.26	87.29	86.72	0.90%	781,650
Nov 18, 2024	86.04	86.71	85.98	86.51	85.95	0.55%	268,350
Nov 15, 2024	86.10	86.14	85.75	86.04	85.48	-0.27%	389,968
Nov 14, 2024	86.82	86.89	86.20	86.27	85.71	-0.58%	509,883
Nov 13, 2024	87.22	87.67	86.68	86.77	86.21	-0.23%	237,098
Nov 12, 2024	86.97	87.19	86.55	86.97	86.41	-0.32%	302,487
Nov 11, 2024	86.68	87.27	86.60	87.25	86.68	1.23%	362,360
Nov 8, 2024	86.09	86.32	85.95	86.19	85.63	0.05%	1,799,064
Nov 7, 2024	85.72	86.33	85.72	86.15	85.59	0.36%	231,248
Nov 6, 2024	85.62	85.84	85.03	85.84	85.28	1.37%	361,224
Nov 5, 2024	84.07	84.69	84.07	84.68	84.13	0.93%	153,417
Nov 4, 2024	83.84	84.34	83.82	83.90	83.36	0.14%	203,247
Nov 1, 2024	84.08	84.34	83.70	83.78	83.24	-0.21%	147,486
Oct 31, 2024	84.48	84.48	83.91	83.96	83.27	-0.63%	145,192
Oct 30, 2024	84.59	84.99	84.49	84.49	83.80	-0.31%	89,124
Oct 29, 2024	84.84	84.88	84.65	84.75	84.06	-0.26%	304,516
Oct 28, 2024	84.63	85.13	84.63	84.97	84.28	0.71%	312,385
Oct 25, 2024	84.55	84.79	84.25	84.37	83.68	0.07%	253,276
Oct 24, 2024	84.24	84.47	84.03	84.31	83.62	0.33%	282,678
Oct 23, 2024	84.39	84.47	83.76	84.03	83.34	-0.53%	164,522
Oct 22, 2024	84.34	84.63	84.30	84.48	83.79	-0.04%	380,409
Oct 21, 2024	84.67	84.74	84.22	84.51	83.82	-0.28%	202,019
Oct 18, 2024	84.67	84.79	84.50	84.75	84.06	0.43%	87,526
Oct 17, 2024	84.74	84.74	84.32	84.39	83.70	-0.28%	116,888
Oct 16, 2024	84.47	84.68	84.35	84.63	83.93	0.29%	130,137
Oct 15, 2024	84.70	84.70	84.13	84.38	83.69	-0.11%	76,768
Oct 14, 2024	84.53	84.69	84.25	84.47	83.78	0.14%	61,540
Oct 11, 2024	83.56	84.40	83.56	84.35	83.66	0.90%	119,448
Oct 10, 2024	83.49	83.66	83.28	83.60	82.92	0.10%	65,021
Oct 9, 2024	83.32	83.84	83.21	83.52	82.84	0.12%	216,020
Oct 8, 2024	83.20	83.52	83.20	83.42	82.74	0.02%	113,776
Oct 7, 2024	83.56	83.68	83.25	83.40	82.72	-0.23%	467,884
Oct 4, 2024	83.39	83.75	83.32	83.59	82.91	0.60%	146,689
Oct 3, 2024	83.07	83.27	82.98	83.09	82.41	-0.35%	277,178
Oct 2, 2024	83.12	83.51	82.91	83.38	82.70	0.19%	267,492
Oct 1, 2024	83.56	83.56	82.86	83.22	82.54	-0.54%	329,338
Sep 30, 2024	83.67	83.80	83.33	83.67	82.84	0.19%	156,271
Sep 27, 2024	83.48	83.77	83.48	83.51	82.68	0.36%	94,969