IVVB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2024	31.13	31.29	30.98	31.28	31.28	0.68%	317,575
Dec 20, 2024	30.70	31.27	30.66	31.07	31.07	0.81%	29,419
Dec 19, 2024	31.07	31.21	30.82	30.82	30.82	-0.14%	1,456,400
Dec 18, 2024	31.56	31.59	30.83	30.86	30.86	-2.02%	16,525
Dec 17, 2024	31.55	31.57	31.23	31.50	31.50	-0.41%	27,343
Dec 16, 2024	31.64	31.65	31.56	31.63	31.63	0.29%	8,046
Dec 13, 2024	31.55	31.64	31.47	31.54	31.54	0.02%	58,978
Dec 12, 2024	31.53	31.61	31.53	31.53	31.53	-0.25%	22,806
Dec 11, 2024	31.51	31.63	31.51	31.61	31.61	0.67%	7,435
Dec 10, 2024	31.47	31.54	31.40	31.40	31.40	-0.21%	18,026
Dec 9, 2024	31.62	31.62	31.47	31.47	31.47	-0.43%	6,404
Dec 6, 2024	31.53	31.61	31.53	31.60	31.60	0.32%	12,302
Dec 5, 2024	31.59	31.59	31.50	31.50	31.50	-0.06%	8,034
Dec 4, 2024	31.49	31.65	31.45	31.52	31.52	0.38%	45,440
Dec 3, 2024	31.45	31.46	31.31	31.40	31.40	0.02%	5,067
Dec 2, 2024	31.35	31.50	31.29	31.40	31.40	-0.02%	15,291
Nov 29, 2024	31.66	31.66	31.26	31.40	31.40	0.54%	32,150
Nov 27, 2024	31.28	31.30	31.20	31.23	31.23	-0.06%	6,532
Nov 26, 2024	31.26	31.26	31.19	31.25	31.25	0.28%	8,307
Nov 25, 2024	31.20	31.20	31.11	31.16	31.16	0.24%	14,144
Nov 22, 2024	31.03	31.09	30.42	31.09	31.09	0.22%	47,461
Nov 21, 2024	30.87	31.03	30.85	31.02	31.02	0.49%	9,477
Nov 20, 2024	30.72	30.88	30.72	30.87	30.87	0.05%	10,205
Nov 19, 2024	30.65	30.90	30.62	30.85	30.85	0.24%	17,223
Nov 18, 2024	30.78	30.81	30.76	30.78	30.78	0.25%	30,104
Nov 15, 2024	30.88	30.88	30.65	30.70	30.70	-0.86%	9,972
Nov 14, 2024	30.97	31.01	30.95	30.97	30.97	-0.23%	22,085
Nov 13, 2024	31.06	31.14	30.95	31.04	31.04	-0.02%	27,048
Nov 12, 2024	31.05	31.09	30.96	31.04	31.04	-0.06%	1,737
Nov 11, 2024	31.07	31.10	31.06	31.06	31.06	0.03%	1,407
Nov 8, 2024	31.02	31.11	31.02	31.05	31.05	0.17%	5,438
Nov 7, 2024	30.86	31.10	30.86	31.00	31.00	0.58%	13,546
Nov 6, 2024	30.33	31.62	30.33	30.82	30.82	1.65%	7,443
Nov 5, 2024	30.27	30.35	30.26	30.32	30.32	0.72%	15,565
Nov 4, 2024	30.12	30.18	30.07	30.10	30.10	-0.29%	1,571,058
Nov 1, 2024	30.23	30.30	30.14	30.19	30.19	0.23%	11,225
Oct 31, 2024	30.35	30.35	30.12	30.12	30.12	-1.17%	11,304
Oct 30, 2024	30.52	30.79	30.47	30.48	30.48	-0.20%	18,494
Oct 29, 2024	30.52	30.55	30.47	30.54	30.54	0.16%	6,621
Oct 28, 2024	30.50	30.65	30.49	30.49	30.49	0.16%	14,456
Oct 25, 2024	30.47	30.57	30.42	30.44	30.44	-	6,839
Oct 24, 2024	30.41	30.47	30.40	30.44	30.44	0.22%	3,020
Oct 23, 2024	30.52	30.52	30.34	30.38	30.38	-0.63%	2,253
Oct 22, 2024	30.47	30.60	30.47	30.57	30.57	-0.04%	8,622
Oct 21, 2024	30.54	30.58	30.52	30.58	30.58	-0.07%	8,870
Oct 18, 2024	30.55	30.61	30.55	30.60	30.60	0.32%	7,409
Oct 17, 2024	30.53	30.53	30.50	30.50	30.50	-0.03%	1,313
Oct 16, 2024	30.42	30.52	30.41	30.51	30.51	0.26%	8,287
Oct 15, 2024	30.52	30.55	30.36	30.43	30.43	-0.43%	9,022
Oct 14, 2024	30.48	30.56	30.48	30.56	30.56	0.39%	4,646
Oct 11, 2024	30.37	30.44	30.37	30.44	30.44	0.53%	2,939
Oct 10, 2024	30.32	30.32	30.27	30.28	30.28	-0.21%	3,463
Oct 9, 2024	30.24	30.35	30.24	30.35	30.35	0.40%	14,604
Oct 8, 2024	30.16	30.22	30.13	30.22	30.22	0.55%	1,469
Oct 7, 2024	30.17	30.18	30.06	30.06	30.06	-0.45%	180,754
Oct 4, 2024	30.20	30.21	30.08	30.20	30.20	0.55%	2,408
Oct 3, 2024	30.04	30.15	29.99	30.03	30.03	-0.22%	25,546
Oct 2, 2024	30.08	30.11	30.08	30.10	30.10	0.08%	9,295
Oct 1, 2024	30.21	30.21	30.03	30.08	30.08	-0.60%	44,468
Sep 30, 2024	30.09	30.53	30.07	30.26	30.26	0.48%	13,240
Sep 27, 2024	30.24	30.24	30.09	30.12	30.12	-0.08%	1,335
Sep 26, 2024	30.10	30.16	30.08	30.14	30.14	0.37%	1,658
Sep 25, 2024	30.12	30.12	29.99	30.03	30.03	-0.23%	4,611
Sep 24, 2024	30.03	30.10	29.94	30.10	30.10	0.17%	2,374
Sep 23, 2024	29.99	30.58	29.96	30.05	30.05	0.60%	117,455
Sep 20, 2024	29.87	30.24	29.84	29.87	29.87	-0.27%	6,634
Sep 19, 2024	29.90	29.95	29.89	29.95	29.95	1.50%	1,287
Sep 18, 2024	29.54	29.57	29.51	29.51	29.51	-0.25%	1,103
Sep 17, 2024	29.71	29.71	29.51	29.58	29.58	0.17%	17,307
Sep 16, 2024	29.45	29.54	29.45	29.53	29.53	0.14%	5,201
Sep 13, 2024	29.44	29.50	29.44	29.49	29.49	0.47%	10,432
Sep 12, 2024	29.21	29.36	29.19	29.35	29.35	0.63%	1,818
Sep 11, 2024	28.52	29.17	28.52	29.17	29.17	0.86%	13,654
Sep 10, 2024	28.94	28.94	28.79	28.92	28.92	0.51%	38,395
Sep 9, 2024	28.71	28.82	28.70	28.77	28.77	0.81%	3,643
Sep 6, 2024	28.57	28.58	28.54	28.54	28.54	-1.33%	3,325
Sep 5, 2024	29.14	29.14	28.90	28.93	28.93	-0.28%	10,159
Sep 4, 2024	29.02	29.12	28.89	29.01	29.01	-0.31%	276,096
Sep 3, 2024	29.51	29.51	29.07	29.10	29.10	-1.56%	3,654
Aug 30, 2024	29.47	29.56	29.38	29.56	29.56	0.82%	610
Aug 29, 2024	29.42	29.42	29.32	29.32	29.32	-0.19%	1,718
Aug 28, 2024	29.32	29.38	29.26	29.38	29.38	-0.36%	5,536
Aug 27, 2024	29.41	29.52	29.40	29.48	29.48	0.17%	5,445
Aug 26, 2024	29.45	29.47	29.42	29.44	29.44	-0.28%	4,634
Aug 23, 2024	29.41	29.52	29.41	29.52	29.52	1.00%	5,448
Aug 22, 2024	29.50	29.50	29.23	29.23	29.23	-0.75%	9,364
Aug 21, 2024	29.44	29.45	29.40	29.45	29.45	0.33%	1,812
Aug 20, 2024	29.33	29.38	29.33	29.35	29.35	-0.03%	1,060
Aug 19, 2024	29.20	29.36	29.17	29.36	29.36	0.70%	2,740
Aug 16, 2024	29.10	29.20	29.07	29.16	29.16	0.28%	300,989
Aug 15, 2024	28.97	29.08	28.97	29.08	29.08	1.19%	5,296
Aug 14, 2024	28.69	28.73	28.67	28.73	28.73	0.32%	6,718
Aug 13, 2024	28.48	28.68	28.48	28.64	28.64	1.17%	18,074
Aug 12, 2024	28.32	28.40	28.29	28.31	28.31	-0.01%	13,327
Aug 9, 2024	28.28	28.35	28.25	28.32	28.32	0.45%	7,052
Aug 8, 2024	27.99	28.28	27.99	28.19	28.19	1.17%	11,752
Aug 7, 2024	28.29	28.31	27.86	27.86	27.86	-0.58%	11,890
Aug 6, 2024	28.16	28.16	28.03	28.03	28.03	0.57%	2,755
Aug 5, 2024	28.25	28.25	27.50	27.87	27.87	-1.88%	36,978
Aug 2, 2024	28.32	28.42	28.09	28.40	28.40	-1.11%	43,462