IVVB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	32.35	32.42	32.32	32.39	32.39	-0.30%	1,265
Mar 18, 2026	32.64	32.67	32.49	32.49	32.49	-0.87%	4,530
Mar 17, 2026	32.75	32.86	32.71	32.77	32.77	0.71%	68,332
Mar 16, 2026	32.76	32.80	32.54	32.54	32.54	-0.06%	118,524
Mar 13, 2026	32.76	32.77	32.56	32.56	32.56	-0.40%	8,170
Mar 12, 2026	32.70	32.83	32.69	32.69	32.69	-0.93%	4,237
Mar 11, 2026	33.02	33.02	32.93	33.00	33.00	-0.15%	2,281
Mar 10, 2026	32.98	33.19	32.98	33.05	33.05	-	5,931
Mar 9, 2026	32.66	33.05	32.60	33.05	33.05	0.46%	6,737
Mar 6, 2026	32.90	33.01	32.82	32.90	32.90	-0.72%	35,288
Mar 5, 2026	33.25	33.25	33.02	33.14	33.14	-0.42%	19,411
Mar 4, 2026	33.25	33.39	33.22	33.28	33.28	0.47%	2,612
Mar 3, 2026	32.97	33.18	32.87	33.12	33.12	-0.71%	4,732
Mar 2, 2026	33.21	33.36	33.21	33.36	33.36	-	6,945
Feb 27, 2026	33.22	33.42	33.19	33.36	33.36	-0.24%	18,415
Feb 26, 2026	33.49	33.49	33.28	33.44	33.44	-0.40%	4,038
Feb 25, 2026	33.45	33.58	33.45	33.58	33.57	0.77%	6,768
Feb 24, 2026	33.10	33.36	33.10	33.32	33.32	0.39%	6,612
Feb 23, 2026	33.40	33.46	33.08	33.19	33.19	-0.72%	12,059
Feb 20, 2026	33.24	33.45	33.24	33.43	33.43	0.55%	27,526
Feb 19, 2026	33.28	33.29	33.18	33.25	33.25	-0.16%	9,050
Feb 18, 2026	33.40	33.43	33.30	33.30	33.30	0.45%	16,619
Feb 17, 2026	33.16	33.27	32.98	33.15	33.15	0.06%	15,151
Feb 13, 2026	33.16	33.32	33.07	33.13	33.13	-0.09%	10,148
Feb 12, 2026	33.65	33.65	33.16	33.16	33.16	-1.19%	8,132
Feb 11, 2026	33.62	33.62	33.48	33.56	33.56	0.10%	19,152
Feb 10, 2026	33.67	33.67	33.53	33.53	33.53	-0.31%	13,534
Feb 9, 2026	33.48	33.64	33.47	33.63	33.63	0.33%	11,716
Feb 6, 2026	33.27	33.52	33.27	33.52	33.52	1.51%	14,531
Feb 5, 2026	33.30	33.30	32.97	33.02	33.02	-0.81%	27,513
Feb 4, 2026	33.51	33.51	33.23	33.29	33.29	-0.36%	38,167
Feb 3, 2026	33.64	33.64	33.27	33.41	33.41	-0.67%	15,178
Feb 2, 2026	33.65	33.67	33.64	33.64	33.64	0.53%	988
Jan 30, 2026	32.00	33.55	32.00	33.46	33.46	-0.27%	6,947
Jan 29, 2026	33.59	33.59	33.34	33.55	33.55	-0.15%	19,802
Jan 28, 2026	33.61	33.63	33.56	33.60	33.60	-0.04%	14,146
Jan 27, 2026	33.61	33.66	33.59	33.62	33.62	0.37%	13,250
Jan 26, 2026	33.36	33.57	33.36	33.49	33.49	0.39%	11,665
Jan 23, 2026	33.30	33.44	33.30	33.36	33.36	0.01%	31,810
Jan 22, 2026	33.40	33.44	33.28	33.36	33.36	0.40%	7,795
Jan 21, 2026	33.01	33.30	32.99	33.23	33.23	0.82%	56,089
Jan 20, 2026	33.15	33.23	32.95	32.95	32.95	-1.51%	21,289
Jan 16, 2026	33.58	33.58	33.40	33.46	33.46	0.03%	11,116
Jan 15, 2026	33.53	33.61	33.45	33.45	33.45	0.21%	16,899
Jan 14, 2026	33.43	33.45	33.27	33.38	33.38	-0.41%	20,385
Jan 13, 2026	33.60	33.60	33.47	33.52	33.52	-0.25%	9,268
Jan 12, 2026	33.53	33.61	33.49	33.60	33.60	0.13%	3,851
Jan 9, 2026	33.45	33.60	33.43	33.56	33.56	0.62%	13,867
Jan 8, 2026	33.38	33.41	33.33	33.35	33.35	-	33,926
Jan 7, 2026	33.42	33.51	33.35	33.35	33.35	-0.24%	1,519