ICVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	85.21	86.41	85.09	86.16	86.16	0.89%	222,083
Dec 19, 2024	86.37	86.57	85.32	85.40	85.40	-0.56%	288,564
Dec 18, 2024	87.90	87.95	85.62	85.88	85.88	-2.46%	212,044
Dec 17, 2024	88.46	88.49	88.03	88.05	87.76	-0.53%	87,086
Dec 16, 2024	88.41	88.94	88.19	88.52	88.23	0.26%	626,872
Dec 13, 2024	88.50	88.55	88.02	88.29	88.00	-0.07%	164,345
Dec 12, 2024	88.70	88.94	88.31	88.35	88.06	-0.36%	537,712
Dec 11, 2024	88.39	88.72	88.26	88.67	88.38	0.49%	164,858
Dec 10, 2024	88.64	88.64	88.06	88.24	87.95	-0.57%	216,319
Dec 9, 2024	89.46	89.57	88.65	88.75	88.46	-0.54%	137,246
Dec 6, 2024	89.15	89.39	88.93	89.23	88.94	0.38%	245,852
Dec 5, 2024	89.69	89.71	88.82	88.89	88.60	-0.46%	366,165
Dec 4, 2024	88.93	89.31	88.79	89.30	89.01	0.63%	139,408
Dec 3, 2024	88.61	88.89	88.32	88.74	88.45	-0.25%	198,525
Dec 2, 2024	88.95	89.37	88.82	88.96	88.67	-0.36%	297,115
Nov 29, 2024	89.31	89.63	89.22	89.28	88.84	0.24%	161,219
Nov 27, 2024	89.03	89.31	88.75	89.07	88.63	0.50%	325,053
Nov 26, 2024	88.84	89.04	88.44	88.63	88.20	-0.38%	153,227
Nov 25, 2024	89.15	89.34	88.71	88.97	88.54	0.45%	215,267
Nov 22, 2024	88.06	88.88	87.98	88.57	88.14	0.72%	171,517
Nov 21, 2024	88.64	88.81	87.80	87.94	87.51	0.35%	247,285
Nov 20, 2024	87.49	87.85	87.32	87.63	87.20	0.39%	184,500
Nov 19, 2024	86.31	87.62	86.26	87.29	86.86	0.90%	781,650
Nov 18, 2024	86.04	86.71	85.98	86.51	86.09	0.55%	268,350
Nov 15, 2024	86.10	86.14	85.75	86.04	85.62	-0.27%	389,968
Nov 14, 2024	86.82	86.89	86.20	86.27	85.85	-0.58%	509,883
Nov 13, 2024	87.22	87.67	86.68	86.77	86.35	-0.23%	237,098
Nov 12, 2024	86.97	87.19	86.55	86.97	86.54	-0.32%	302,487
Nov 11, 2024	86.68	87.27	86.60	87.25	86.82	1.23%	362,360
Nov 8, 2024	86.09	86.32	85.95	86.19	85.77	0.05%	1,799,064
Nov 7, 2024	85.72	86.33	85.72	86.15	85.73	0.36%	231,248
Nov 6, 2024	85.62	85.84	85.03	85.84	85.42	1.37%	361,224
Nov 5, 2024	84.07	84.69	84.07	84.68	84.27	0.93%	153,417
Nov 4, 2024	83.84	84.34	83.82	83.90	83.49	0.14%	203,247
Nov 1, 2024	84.08	84.34	83.70	83.78	83.37	-0.21%	147,486
Oct 31, 2024	84.48	84.48	83.91	83.96	83.41	-0.63%	145,192
Oct 30, 2024	84.59	84.99	84.49	84.49	83.93	-0.31%	89,124
Oct 29, 2024	84.84	84.88	84.65	84.75	84.19	-0.26%	304,516
Oct 28, 2024	84.63	85.13	84.63	84.97	84.41	0.71%	312,385
Oct 25, 2024	84.55	84.79	84.25	84.37	83.82	0.07%	253,276
Oct 24, 2024	84.24	84.47	84.03	84.31	83.76	0.33%	282,678
Oct 23, 2024	84.39	84.47	83.76	84.03	83.48	-0.53%	164,522
Oct 22, 2024	84.34	84.63	84.30	84.48	83.92	-0.04%	380,409
Oct 21, 2024	84.67	84.74	84.22	84.51	83.95	-0.28%	202,019
Oct 18, 2024	84.67	84.79	84.50	84.75	84.19	0.43%	87,526
Oct 17, 2024	84.74	84.74	84.32	84.39	83.84	-0.28%	116,888
Oct 16, 2024	84.47	84.68	84.35	84.63	84.07	0.29%	130,137
Oct 15, 2024	84.70	84.70	84.13	84.38	83.83	-0.11%	76,768
Oct 14, 2024	84.53	84.69	84.25	84.47	83.91	0.14%	61,540
Oct 11, 2024	83.56	84.40	83.56	84.35	83.80	0.90%	119,448
Oct 10, 2024	83.49	83.66	83.28	83.60	83.05	0.10%	65,021
Oct 9, 2024	83.32	83.84	83.21	83.52	82.97	0.12%	216,020
Oct 8, 2024	83.20	83.52	83.20	83.42	82.87	0.02%	113,776
Oct 7, 2024	83.56	83.68	83.25	83.40	82.85	-0.23%	467,884
Oct 4, 2024	83.39	83.75	83.32	83.59	83.04	0.60%	146,689
Oct 3, 2024	83.07	83.27	82.98	83.09	82.54	-0.35%	277,178
Oct 2, 2024	83.12	83.51	82.91	83.38	82.83	0.19%	267,492
Oct 1, 2024	83.56	83.56	82.86	83.22	82.67	-0.54%	329,338
Sep 30, 2024	83.67	83.80	83.33	83.67	82.97	0.19%	156,271
Sep 27, 2024	83.48	83.77	83.48	83.51	82.81	0.36%	94,969
Sep 26, 2024	83.14	83.28	82.83	83.21	82.51	0.74%	105,953
Sep 25, 2024	82.82	82.85	82.56	82.60	81.91	-0.49%	191,351
Sep 24, 2024	82.77	83.05	82.55	83.01	82.32	0.41%	354,772
Sep 23, 2024	82.60	82.76	82.54	82.67	81.98	0.22%	118,654
Sep 20, 2024	82.44	82.53	82.23	82.49	81.80	-0.04%	58,917
Sep 19, 2024	82.45	82.71	82.25	82.52	81.83	0.98%	317,281
Sep 18, 2024	81.72	82.43	81.60	81.72	81.04	-0.11%	159,414
Sep 17, 2024	81.78	82.04	81.55	81.81	81.13	0.32%	108,630
Sep 16, 2024	81.53	81.64	81.35	81.55	80.87	0.31%	102,580
Sep 13, 2024	80.94	81.46	80.94	81.30	80.62	0.63%	72,706
Sep 12, 2024	80.57	80.90	80.47	80.79	80.11	0.39%	86,615
Sep 11, 2024	80.01	80.63	79.69	80.48	79.81	0.39%	265,768
Sep 10, 2024	80.02	80.17	79.54	80.17	79.49	0.31%	163,604
Sep 9, 2024	79.84	80.16	79.81	79.92	79.25	0.23%	85,689
Sep 6, 2024	80.29	80.41	79.49	79.74	79.07	-0.60%	127,723
Sep 5, 2024	80.23	80.40	80.02	80.22	79.55	0.16%	120,764
Sep 4, 2024	80.02	80.60	79.97	80.09	79.42	-0.12%	158,484
Sep 3, 2024	80.98	81.01	80.08	80.19	79.52	-1.35%	389,342
Aug 30, 2024	81.35	81.51	81.04	81.29	80.46	0.18%	106,400
Aug 29, 2024	81.04	81.41	81.00	81.14	80.31	0.36%	105,573
Aug 28, 2024	81.20	81.20	80.74	80.85	80.02	-0.54%	115,093
Aug 27, 2024	80.97	81.33	80.87	81.29	80.46	0.28%	450,885
Aug 26, 2024	81.25	81.33	80.98	81.06	80.23	-0.15%	121,557
Aug 23, 2024	80.62	81.24	80.61	81.18	80.35	0.78%	147,952
Aug 22, 2024	80.63	80.73	80.34	80.55	79.72	0.01%	58,797
Aug 21, 2024	80.33	80.62	80.29	80.54	79.71	0.40%	93,555
Aug 20, 2024	80.50	80.53	80.17	80.22	79.40	-0.43%	134,803
Aug 19, 2024	80.06	80.57	80.06	80.57	79.74	0.59%	72,199
Aug 16, 2024	79.93	80.11	79.78	80.10	79.28	0.35%	164,086
Aug 15, 2024	79.50	80.06	79.42	79.82	79.00	0.77%	157,455
Aug 14, 2024	79.25	79.36	79.10	79.21	78.40	0.20%	176,775
Aug 13, 2024	78.78	79.30	78.75	79.05	78.24	0.30%	58,280
Aug 12, 2024	78.77	78.88	78.57	78.81	78.00	-0.24%	243,004
Aug 9, 2024	78.78	79.00	78.54	79.00	78.19	0.37%	217,392
Aug 8, 2024	77.36	78.73	77.36	78.71	77.90	1.78%	335,389
Aug 7, 2024	78.32	78.51	77.33	77.33	76.54	-0.92%	505,093
Aug 6, 2024	77.95	78.36	77.61	78.05	77.25	1.05%	133,871
Aug 5, 2024	76.02	77.94	75.97	77.24	76.45	-1.33%	458,409
Aug 2, 2024	78.85	79.05	78.14	78.28	77.48	-1.39%	369,018
Aug 1, 2024	80.06	80.36	79.13	79.38	78.57	-1.15%	638,987