IVVB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	35.44	35.47	35.37	35.44	35.44	-0.06%	11,513
Sep 28, 2026	35.60	35.60	35.46	35.46	35.46	-0.67%	211
Sep 25, 2026	35.63	35.70	35.53	35.70	35.70	0.42%	974
Sep 24, 2026	35.44	35.55	35.44	35.55	35.55	0.06%	1,111
Sep 23, 2026	35.64	35.64	35.53	35.53	35.53	-0.64%	1,197
Sep 22, 2026	35.76	35.79	35.72	35.76	35.76	0.17%	27,935
Sep 21, 2026	35.68	35.78	35.68	35.70	35.70	1.03%	3,755
Sep 18, 2026	35.31	35.34	35.22	35.34	35.34	0.08%	5,825
Sep 17, 2026	35.22	35.32	35.19	35.31	35.31	0.86%	875
Sep 16, 2026	35.12	35.12	35.01	35.01	35.01	-0.34%	106
Sep 15, 2026	35.12	35.14	35.10	35.13	35.13	-0.34%	3,613
Sep 14, 2026	35.15	35.32	35.15	35.25	35.25	-0.34%	19,087
Sep 11, 2026	35.42	35.43	35.35	35.37	35.37	0.63%	52,517
Sep 10, 2026	35.14	35.19	35.14	35.15	35.15	-0.42%	2,042
Sep 9, 2026	35.35	35.35	35.26	35.30	35.30	-0.17%	10,896
Sep 8, 2026	35.16	35.46	35.16	35.36	35.36	-0.43%	293
Sep 4, 2026	35.57	35.57	35.46	35.51	35.51	-0.18%	11,541
Sep 3, 2026	35.49	35.62	35.49	35.58	35.58	0.67%	3,914
Sep 2, 2026	35.23	35.37	35.21	35.34	35.34	0.37%	14,322
Sep 1, 2026	35.25	35.32	35.16	35.21	35.21	-0.55%	15,454
Aug 31, 2026	35.32	35.41	35.31	35.41	35.41	-0.26%	7,378
Aug 28, 2026	35.46	35.50	35.45	35.50	35.50	-0.06%	2,540
Aug 27, 2026	35.44	35.57	35.42	35.52	35.52	0.51%	12,441
Aug 26, 2026	35.31	35.37	35.31	35.34	35.34	-	5,989
Aug 25, 2026	35.33	35.34	35.29	35.34	35.34	0.28%	6,976
Aug 24, 2026	35.19	35.29	35.02	35.24	35.24	-0.22%	161,271
Aug 21, 2026	35.26	35.36	35.26	35.32	35.32	0.30%	7,424
Aug 20, 2026	35.36	35.36	35.21	35.21	35.21	-0.58%	9,731
Aug 19, 2026	35.47	35.52	35.42	35.42	35.42	0.11%	8,856
Aug 18, 2026	35.44	35.44	35.38	35.38	35.38	-0.51%	8,425
Aug 17, 2026	35.56	35.66	35.55	35.56	35.56	-0.25%	13,469
Aug 14, 2026	35.70	35.70	35.62	35.65	35.65	-0.08%	24,519
Aug 13, 2026	35.62	35.68	35.61	35.68	35.68	0.45%	5,729
Aug 12, 2026	35.52	35.54	35.51	35.52	35.52	0.22%	6,056
Aug 11, 2026	35.70	35.70	35.40	35.44	35.44	-0.16%	32,472
Aug 10, 2026	35.55	35.56	35.46	35.50	35.50	-0.01%	11,536
Aug 7, 2026	35.49	35.52	35.42	35.50	35.50	0.37%	5,195
Aug 6, 2026	35.44	35.44	35.35	35.37	35.37	-0.18%	6,687
Aug 5, 2026	35.52	35.52	35.42	35.43	35.43	-	5,021
Aug 4, 2026	35.22	35.48	35.22	35.43	35.43	1.08%	6,777
Aug 3, 2026	34.96	35.06	34.95	35.05	35.05	0.95%	17,686
Jul 31, 2026	34.66	34.74	34.41	34.72	34.72	0.62%	8,391
Jul 30, 2026	34.38	34.51	34.29	34.51	34.50	1.13%	4,085
Jul 29, 2026	34.30	34.49	34.12	34.12	34.12	-1.11%	12,403
Jul 28, 2026	34.36	34.54	34.35	34.50	34.50	0.19%	4,356
Jul 27, 2026	34.48	34.48	34.32	34.44	34.44	0.03%	6,068
Jul 24, 2026	34.40	34.57	34.37	34.43	34.43	-	11,559
Jul 23, 2026	34.46	34.51	34.33	34.43	34.43	-0.92%	47,271
Jul 22, 2026	34.73	34.81	34.71	34.75	34.75	0.04%	21,307
Jul 21, 2026	34.74	34.78	34.71	34.74	34.74	0.60%	6,228