IVVB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	31.44	31.44	31.15	31.15	31.15	-1.16%	14,373
Feb 20, 2025	31.55	31.55	31.44	31.52	31.52	-0.05%	10,123
Feb 19, 2025	31.44	31.55	31.44	31.54	31.54	0.27%	3,209
Feb 18, 2025	31.43	31.52	31.43	31.45	31.45	0.04%	8,963
Feb 14, 2025	31.44	31.47	31.39	31.44	31.44	-0.04%	5,821
Feb 13, 2025	31.28	31.49	31.28	31.45	31.45	0.61%	16,849
Feb 12, 2025	31.13	31.26	31.12	31.26	31.26	-0.01%	147,400
Feb 11, 2025	31.23	31.30	31.17	31.26	31.26	0.01%	3,235
Feb 10, 2025	31.25	31.30	31.20	31.26	31.26	0.45%	6,478
Feb 7, 2025	31.34	31.35	31.08	31.12	31.12	-0.53%	10,431
Feb 6, 2025	31.26	31.31	31.21	31.28	31.28	0.31%	19,533
Feb 5, 2025	31.11	31.19	31.10	31.19	31.19	0.22%	2,454
Feb 4, 2025	30.94	31.17	30.94	31.12	31.12	0.35%	8,253
Feb 3, 2025	30.88	31.09	30.82	31.01	31.01	-0.37%	9,147
Jan 31, 2025	31.31	31.33	31.10	31.13	31.13	-0.25%	12,634
Jan 30, 2025	31.13	31.24	31.13	31.20	31.20	0.30%	1,661
Jan 29, 2025	31.15	31.15	31.06	31.11	31.11	-0.19%	467
Jan 28, 2025	31.00	31.20	31.00	31.17	31.17	0.64%	12,969
Jan 27, 2025	30.97	31.04	30.80	30.97	30.97	-0.98%	405,943
Jan 24, 2025	31.25	31.34	31.25	31.28	31.28	-0.05%	11,558
Jan 23, 2025	31.19	31.33	31.19	31.30	31.30	0.38%	13,904
Jan 22, 2025	31.22	31.26	31.03	31.18	31.18	0.28%	68,005
Jan 21, 2025	30.77	31.13	30.77	31.09	31.09	0.46%	20,915
Jan 17, 2025	30.96	31.01	30.89	30.95	30.95	0.51%	16,873
Jan 16, 2025	30.89	30.89	30.78	30.79	30.79	-0.07%	11,235
Jan 15, 2025	30.77	30.85	30.75	30.81	30.81	1.26%	9,275
Jan 14, 2025	30.57	30.57	30.35	30.43	30.43	0.03%	6,708
Jan 13, 2025	30.30	30.42	30.27	30.42	30.42	0.03%	6,235
Jan 10, 2025	30.52	30.55	30.35	30.41	30.41	-0.89%	32,712
Jan 8, 2025	30.63	30.68	30.61	30.68	30.68	0.01%	7,796
Jan 7, 2025	30.95	30.95	30.66	30.68	30.68	-0.50%	10,242
Jan 6, 2025	30.90	30.98	30.83	30.83	30.83	0.37%	14,956
Jan 3, 2025	30.63	30.74	30.59	30.72	30.72	0.69%	12,275
Jan 2, 2025	31.44	31.44	30.40	30.51	30.51	-0.10%	30,448
Dec 31, 2024	30.71	30.75	30.52	30.54	30.54	-0.62%	10,716
Dec 30, 2024	30.53	30.86	30.52	30.73	30.73	-1.71%	12,577
Dec 27, 2024	31.23	31.28	31.11	31.26	31.00	-1.09%	13,345
Dec 26, 2024	31.55	31.65	31.51	31.61	31.34	0.14%	9,749
Dec 24, 2024	31.44	31.57	31.44	31.57	31.29	0.90%	2,903
Dec 23, 2024	31.13	31.29	30.98	31.28	31.01	0.68%	317,575
Dec 20, 2024	30.70	31.27	30.66	31.07	30.80	0.81%	29,419
Dec 19, 2024	31.07	31.21	30.82	30.82	30.56	-0.14%	1,456,400
Dec 18, 2024	31.56	31.59	30.83	30.86	30.60	-2.02%	16,525
Dec 17, 2024	31.55	31.57	31.23	31.50	31.23	-0.41%	27,343
Dec 16, 2024	31.64	31.65	31.56	31.63	31.36	0.29%	8,046
Dec 13, 2024	31.55	31.64	31.47	31.54	31.27	0.02%	58,978
Dec 12, 2024	31.53	31.61	31.53	31.53	31.26	-0.25%	22,806
Dec 11, 2024	31.51	31.63	31.51	31.61	31.34	0.67%	7,435
Dec 10, 2024	31.47	31.54	31.40	31.40	31.13	-0.21%	18,026
Dec 9, 2024	31.62	31.62	31.47	31.47	31.20	-0.43%	6,404
Dec 6, 2024	31.53	31.61	31.53	31.60	31.33	0.32%	12,302
Dec 5, 2024	31.59	31.59	31.50	31.50	31.23	-0.06%	8,034
Dec 4, 2024	31.49	31.65	31.45	31.52	31.25	0.38%	45,440
Dec 3, 2024	31.45	31.46	31.31	31.40	31.13	0.02%	5,067
Dec 2, 2024	31.35	31.50	31.29	31.40	31.13	-0.02%	15,291
Nov 29, 2024	31.66	31.66	31.26	31.40	31.13	0.54%	32,150
Nov 27, 2024	31.28	31.30	31.20	31.23	30.96	-0.06%	6,532
Nov 26, 2024	31.26	31.26	31.19	31.25	30.98	0.28%	8,307
Nov 25, 2024	31.20	31.20	31.11	31.16	30.90	0.24%	14,144
Nov 22, 2024	31.03	31.09	30.42	31.09	30.82	0.22%	47,461
Nov 21, 2024	30.87	31.03	30.85	31.02	30.75	0.49%	9,477
Nov 20, 2024	30.72	30.88	30.72	30.87	30.60	0.05%	10,205
Nov 19, 2024	30.65	30.90	30.62	30.85	30.59	0.24%	17,223
Nov 18, 2024	30.78	30.81	30.76	30.78	30.51	0.25%	30,104
Nov 15, 2024	30.88	30.88	30.65	30.70	30.44	-0.86%	9,972
Nov 14, 2024	30.97	31.01	30.95	30.97	30.70	-0.23%	22,085
Nov 13, 2024	31.06	31.14	30.95	31.04	30.77	-0.02%	27,048
Nov 12, 2024	31.05	31.09	30.96	31.04	30.78	-0.06%	1,737
Nov 11, 2024	31.07	31.10	31.06	31.06	30.79	0.03%	1,407
Nov 8, 2024	31.02	31.11	31.02	31.05	30.79	0.17%	5,438
Nov 7, 2024	30.86	31.10	30.86	31.00	30.73	0.58%	13,546
Nov 6, 2024	30.33	31.62	30.33	30.82	30.56	1.65%	7,443
Nov 5, 2024	30.27	30.35	30.26	30.32	30.06	0.72%	15,565
Nov 4, 2024	30.12	30.18	30.07	30.10	29.84	-0.29%	1,571,058
Nov 1, 2024	30.23	30.30	30.14	30.19	29.93	0.23%	11,225
Oct 31, 2024	30.35	30.35	30.12	30.12	29.86	-1.17%	11,304
Oct 30, 2024	30.52	30.79	30.47	30.48	30.22	-0.20%	18,494
Oct 29, 2024	30.52	30.55	30.47	30.54	30.28	0.16%	6,621
Oct 28, 2024	30.50	30.65	30.49	30.49	30.23	0.16%	14,456
Oct 25, 2024	30.47	30.57	30.42	30.44	30.18	-	6,839
Oct 24, 2024	30.41	30.47	30.40	30.44	30.18	0.22%	3,020
Oct 23, 2024	30.52	30.52	30.34	30.38	30.12	-0.63%	2,253
Oct 22, 2024	30.47	30.60	30.47	30.57	30.31	-0.04%	8,622
Oct 21, 2024	30.54	30.58	30.52	30.58	30.32	-0.07%	8,870
Oct 18, 2024	30.55	30.61	30.55	30.60	30.34	0.32%	7,409
Oct 17, 2024	30.53	30.53	30.50	30.50	30.24	-0.03%	1,313
Oct 16, 2024	30.42	30.52	30.41	30.51	30.25	0.26%	8,287
Oct 15, 2024	30.52	30.55	30.36	30.43	30.17	-0.43%	9,022
Oct 14, 2024	30.48	30.56	30.48	30.56	30.30	0.39%	4,646
Oct 11, 2024	30.37	30.44	30.37	30.44	30.18	0.53%	2,939
Oct 10, 2024	30.32	30.32	30.27	30.28	30.02	-0.21%	3,463
Oct 9, 2024	30.24	30.35	30.24	30.35	30.08	0.40%	14,604
Oct 8, 2024	30.16	30.22	30.13	30.22	29.96	0.55%	1,469
Oct 7, 2024	30.17	30.18	30.06	30.06	29.80	-0.45%	180,754
Oct 4, 2024	30.20	30.21	30.08	30.20	29.94	0.55%	2,408
Oct 3, 2024	30.04	30.15	29.99	30.03	29.78	-0.22%	25,546
Oct 2, 2024	30.08	30.11	30.08	30.10	29.84	0.08%	9,295
Oct 1, 2024	30.21	30.21	30.03	30.08	29.82	-0.60%	44,468
Sep 30, 2024	30.09	30.53	30.07	30.26	30.00	0.48%	13,240
Sep 27, 2024	30.24	30.24	30.09	30.12	29.86	-0.08%	1,335