IVVB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	30.02	30.11	29.95	30.01	30.01	-0.30%	19,459
May 22, 2025	30.10	30.23	30.10	30.10	30.10	-0.03%	17,149
May 21, 2025	30.27	30.36	30.10	30.11	30.11	-0.89%	9,352
May 20, 2025	30.40	30.40	30.30	30.38	30.38	-	9,121
May 19, 2025	30.20	30.40	30.20	30.38	30.38	-	15,310
May 16, 2025	30.33	30.39	30.30	30.38	30.38	0.47%	14,994
May 15, 2025	30.17	30.32	30.16	30.24	30.24	-0.03%	22,488
May 14, 2025	30.31	30.31	30.16	30.25	30.25	0.23%	32,562
May 13, 2025	30.16	30.27	30.14	30.18	30.18	0.37%	22,958
May 12, 2025	30.00	30.10	29.94	30.07	30.07	1.86%	38,915
May 9, 2025	29.61	29.65	29.52	29.52	29.52	-0.14%	34,098
May 8, 2025	29.53	29.73	29.53	29.56	29.56	0.14%	16,117
May 7, 2025	29.50	29.57	29.31	29.52	29.52	0.27%	33,892
May 6, 2025	29.44	29.52	29.37	29.44	29.44	-0.17%	17,837
May 5, 2025	29.50	29.62	29.48	29.49	29.49	-0.30%	36,863
May 2, 2025	29.58	29.65	29.53	29.58	29.58	0.58%	27,280
May 1, 2025	29.46	29.49	29.35	29.41	29.41	0.62%	12,792
Apr 30, 2025	29.00	29.29	28.88	29.23	29.23	-0.17%	46,450
Apr 29, 2025	29.06	29.28	29.06	29.28	29.28	0.55%	31,553
Apr 28, 2025	29.12	29.21	28.96	29.12	29.12	0.07%	30,545
Apr 25, 2025	28.98	29.12	28.96	29.10	29.10	0.21%	17,056
Apr 24, 2025	28.74	29.04	28.68	29.04	29.04	1.18%	38,092
Apr 23, 2025	28.78	28.92	28.64	28.70	28.70	0.81%	19,970
Apr 22, 2025	28.30	28.50	28.28	28.47	28.47	1.50%	12,251
Apr 21, 2025	28.25	28.25	27.94	28.05	28.05	-1.44%	143,713
Apr 17, 2025	28.51	28.55	28.35	28.46	28.46	0.42%	20,177
Apr 16, 2025	28.56	28.63	28.22	28.34	28.34	-1.47%	33,340
Apr 15, 2025	28.84	28.88	28.70	28.76	28.76	-0.17%	15,069
Apr 14, 2025	28.86	28.92	28.62	28.81	28.81	0.85%	33,045
Apr 11, 2025	28.21	28.67	28.21	28.57	28.57	0.70%	63,490
Apr 10, 2025	28.57	28.59	27.97	28.37	28.37	-1.53%	161,769
Apr 9, 2025	27.32	28.85	27.32	28.81	28.81	5.11%	250,938
Apr 8, 2025	28.19	28.37	27.28	27.41	27.41	-1.40%	47,544
Apr 7, 2025	27.26	28.53	27.11	27.80	27.80	0.15%	231,901
Apr 4, 2025	28.15	28.20	27.75	27.76	27.76	-3.52%	43,066
Apr 3, 2025	28.92	28.97	28.69	28.77	28.77	-2.28%	31,654
Apr 2, 2025	29.15	29.60	29.15	29.44	29.44	0.27%	28,395
Apr 1, 2025	29.23	29.42	29.23	29.36	29.36	0.14%	73,294
Mar 31, 2025	29.11	29.33	29.11	29.32	29.32	0.17%	159,737
Mar 28, 2025	29.60	29.60	29.25	29.27	29.27	-1.21%	10,846
Mar 27, 2025	29.61	29.79	29.61	29.63	29.63	-0.20%	20,682
Mar 26, 2025	29.95	30.03	29.65	29.69	29.69	-0.97%	23,279
Mar 25, 2025	29.98	30.08	29.94	29.98	29.98	-0.08%	20,115
Mar 24, 2025	29.87	30.00	29.87	30.00	30.00	1.32%	7,424
Mar 21, 2025	29.48	29.69	29.48	29.61	29.61	0.08%	5,355
Mar 20, 2025	29.61	29.93	29.50	29.59	29.59	-0.47%	38,324
Mar 19, 2025	29.64	29.84	29.60	29.73	29.73	0.58%	20,119
Mar 18, 2025	29.61	29.61	29.53	29.56	29.56	-0.71%	11,962
Mar 17, 2025	29.66	29.98	29.63	29.77	29.77	0.54%	13,983
Mar 14, 2025	29.50	29.68	29.48	29.61	29.61	0.88%	30,162