IVVB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	35.71	35.71	35.57	35.63	35.63	0.23%	4,367
Oct 19, 2026	35.61	35.67	35.54	35.55	35.55	0.32%	7,306
Oct 16, 2026	35.68	35.69	35.38	35.44	35.44	-0.76%	9,412
Oct 15, 2026	35.61	35.73	35.61	35.71	35.71	0.28%	12,274
Oct 14, 2026	35.87	35.87	35.57	35.61	35.61	-0.86%	55,358
Oct 13, 2026	35.90	35.93	35.88	35.92	35.92	0.03%	32,382
Oct 12, 2026	35.84	35.93	35.84	35.91	35.91	0.04%	9,528
Oct 9, 2026	35.76	35.94	35.76	35.89	35.89	0.41%	6,593
Oct 8, 2026	35.79	35.79	35.69	35.75	35.75	-0.18%	36,216
Oct 7, 2026	35.72	35.86	35.72	35.81	35.81	-0.22%	6,200
Oct 6, 2026	35.93	35.95	35.84	35.89	35.89	0.44%	39,735
Oct 5, 2026	35.65	35.81	35.65	35.73	35.73	0.40%	160,906
Oct 2, 2026	35.67	35.67	35.54	35.59	35.59	0.53%	8,048
Oct 1, 2026	35.31	35.47	35.27	35.40	35.40	0.03%	73,643
Sep 30, 2026	35.43	35.61	35.39	35.39	35.39	-0.14%	10,240
Sep 29, 2026	35.44	35.47	35.37	35.44	35.44	-0.06%	11,513
Sep 28, 2026	35.55	35.59	35.46	35.46	35.46	-0.67%	23,469
Sep 25, 2026	35.63	35.70	35.53	35.70	35.70	0.42%	11,106
Sep 24, 2026	35.47	35.57	35.41	35.55	35.55	0.06%	10,570
Sep 23, 2026	35.64	35.64	35.53	35.53	35.53	-0.64%	26,019
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%	3,756
Sep 18, 2026	35.31	35.34	35.22	35.34	35.34	0.08%	5,826
Sep 17, 2026	35.22	35.32	35.19	35.31	35.31	0.86%	13,801
Sep 16, 2026	35.21	35.21	34.93	35.01	35.01	-0.34%	3,455
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%	52,518
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	35.44	35.16	35.36	35.36	-0.43%	112,018
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%	3,915
Sep 2, 2026	35.23	35.37	35.21	35.34	35.34	0.37%	14,323
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