IVVB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	34.63	34.79	34.63	34.76	34.76	0.47%	2,887
Jul 2, 2026	34.75	34.75	34.44	34.60	34.60	-0.03%	13,542
Jul 1, 2026	34.56	34.68	34.49	34.61	34.61	-0.06%	31,897
Jun 30, 2026	34.54	34.65	34.52	34.63	34.63	0.48%	11,210
Jun 29, 2026	34.42	34.48	34.32	34.47	34.46	0.54%	8,280
Jun 26, 2026	34.20	34.36	34.20	34.28	34.28	0.06%	120,885
Jun 25, 2026	34.31	34.36	34.21	34.26	34.26	-0.15%	10,444
Jun 24, 2026	34.40	34.40	34.23	34.31	34.31	-0.06%	13,803
Jun 23, 2026	34.38	34.43	34.33	34.33	34.33	-0.46%	17,173
Jun 22, 2026	34.62	34.62	34.49	34.49	34.49	-0.24%	16,030
Jun 18, 2026	34.50	34.59	34.50	34.57	34.57	0.42%	4,878
Jun 17, 2026	34.52	34.60	34.43	34.43	34.43	-0.32%	5,745
Jun 16, 2026	34.63	34.66	34.54	34.54	34.54	-0.20%	12,732
Jun 15, 2026	34.61	34.66	34.59	34.61	34.61	0.65%	11,884
Jun 12, 2026	34.31	34.42	34.26	34.39	34.39	0.25%	25,413
Jun 11, 2026	34.09	34.30	34.09	34.30	34.30	0.70%	57,824
Jun 10, 2026	34.25	34.25	34.03	34.06	34.06	-0.58%	37,154
Jun 9, 2026	34.47	34.47	33.87	34.26	34.26	-0.27%	228,392
Jun 8, 2026	34.46	34.46	34.31	34.35	34.35	0.13%	10,290
Jun 5, 2026	34.61	34.61	34.30	34.30	34.30	-0.88%	6,610
Jun 4, 2026	34.57	34.66	34.55	34.61	34.61	0.08%	9,757
Jun 3, 2026	34.64	34.64	34.58	34.58	34.58	-0.14%	6,229
Jun 2, 2026	34.63	34.68	34.62	34.63	34.63	-0.01%	14,119
Jun 1, 2026	35.29	36.92	34.59	34.64	34.63	0.12%	30,653
May 29, 2026	34.61	34.62	34.59	34.60	34.60	0.16%	6,825
May 28, 2026	34.56	34.58	34.52	34.54	34.54	0.06%	53,855
May 27, 2026	34.46	34.55	34.46	34.52	34.52	0.09%	89,747
May 26, 2026	34.55	34.55	34.49	34.49	34.49	0.03%	12,792
May 22, 2026	34.49	34.49	34.47	34.48	34.48	0.15%	6,874
May 21, 2026	34.35	34.51	34.33	34.43	34.43	0.17%	12,613
May 20, 2026	34.22	34.40	34.22	34.37	34.37	0.29%	14,051
May 19, 2026	34.29	34.33	34.23	34.27	34.27	-0.09%	102,226
May 18, 2026	34.33	34.34	34.25	34.30	34.30	-0.09%	103,264
May 15, 2026	34.28	34.35	34.28	34.33	34.33	-0.26%	7,306
May 14, 2026	34.37	34.42	34.34	34.42	34.42	0.32%	4,120
May 13, 2026	34.31	34.34	34.20	34.31	34.31	0.09%	15,162
May 12, 2026	34.26	34.28	34.19	34.28	34.28	0.03%	8,817
May 11, 2026	34.28	34.31	34.19	34.27	34.27	0.05%	8,964
May 8, 2026	34.27	34.27	34.23	34.25	34.25	0.26%	83,957
May 7, 2026	34.20	34.22	34.14	34.16	34.16	-	10,685
May 6, 2026	34.16	34.19	34.00	34.16	34.16	0.32%	34,438
May 5, 2026	34.06	34.07	34.03	34.05	34.05	0.34%	2,729
May 4, 2026	34.01	34.01	33.90	33.93	33.93	-0.16%	9,970
May 1, 2026	34.02	34.06	33.98	33.99	33.99	0.12%	9,979
Apr 30, 2026	33.77	33.97	33.71	33.95	33.95	0.71%	56,484
Apr 29, 2026	33.66	33.74	33.66	33.71	33.71	-	4,104
Apr 28, 2026	33.72	33.74	33.68	33.71	33.71	-0.33%	7,157
Apr 27, 2026	33.79	33.82	33.74	33.82	33.82	0.13%	13,704
Apr 24, 2026	33.66	33.78	33.66	33.78	33.77	0.34%	4,279
Apr 23, 2026	33.65	33.72	33.49	33.66	33.66	-0.10%	12,153