IVVB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	34.02	34.06	33.98	33.99	33.99	0.11%	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
Apr 22, 2026	33.65	33.70	33.58	33.70	33.70	0.63%	44,595
Apr 21, 2026	33.57	33.59	33.49	33.49	33.49	-0.31%	78,606
Apr 20, 2026	33.60	33.65	33.54	33.59	33.59	-0.12%	15,764
Apr 17, 2026	33.53	33.71	33.53	33.63	33.63	0.57%	7,762
Apr 16, 2026	33.42	33.46	33.34	33.44	33.44	0.13%	3,620
Apr 15, 2026	33.21	33.40	33.21	33.40	33.40	0.53%	7,194
Apr 14, 2026	33.11	33.23	33.11	33.22	33.22	0.76%	17,323
Apr 13, 2026	32.73	32.97	32.73	32.97	32.97	0.61%	61,461
Apr 10, 2026	32.86	32.88	32.76	32.77	32.77	-0.18%	22,658
Apr 9, 2026	32.70	32.87	32.69	32.83	32.83	0.27%	39,886
Apr 8, 2026	32.70	32.74	32.63	32.74	32.74	1.41%	9,223
Apr 7, 2026	32.17	32.29	32.14	32.29	32.28	0.11%	15,340
Apr 6, 2026	32.23	32.26	32.20	32.25	32.25	0.16%	3,880
Apr 2, 2026	31.93	32.20	31.91	32.20	32.20	0.19%	21,624
Apr 1, 2026	32.14	32.23	32.12	32.14	32.14	0.31%	74,890
Mar 31, 2026	31.94	32.04	31.78	32.04	32.04	1.06%	11,977
Mar 30, 2026	31.78	31.80	31.67	31.70	31.70	-0.29%	11,377
Mar 27, 2026	31.96	31.96	31.74	31.80	31.80	-0.67%	6,694
Mar 26, 2026	32.26	32.26	31.89	32.01	32.01	-1.00%	27,310
Mar 25, 2026	32.34	32.41	32.30	32.33	32.33	0.35%	9,122
Mar 24, 2026	32.17	32.34	32.17	32.22	32.22	-0.28%	6,700
Mar 23, 2026	32.44	32.44	32.30	32.31	32.31	0.46%	9,393
Mar 20, 2026	32.25	32.31	32.08	32.16	32.16	-0.71%	11,924
Mar 19, 2026	32.29	32.42	32.29	32.39	32.39	-0.30%	29,605
Mar 18, 2026	32.64	32.67	32.49	32.49	32.49	-0.87%	4,530
Mar 17, 2026	32.75	32.86	32.71	32.77	32.77	0.71%	68,332
Mar 16, 2026	32.76	32.80	32.54	32.54	32.54	-0.06%	118,524
Mar 13, 2026	32.76	32.77	32.56	32.56	32.56	-0.40%	8,170
Mar 12, 2026	32.70	32.83	32.69	32.69	32.69	-0.93%	4,237
Mar 11, 2026	33.02	33.02	32.93	33.00	33.00	-0.15%	2,281
Mar 10, 2026	32.98	33.19	32.98	33.05	33.05	-	5,931
Mar 9, 2026	32.66	33.05	32.60	33.05	33.05	0.46%	6,737
Mar 6, 2026	32.90	33.01	32.82	32.90	32.90	-0.72%	35,288
Mar 5, 2026	33.25	33.25	33.02	33.14	33.14	-0.42%	19,411
Mar 4, 2026	33.25	33.39	33.22	33.28	33.28	0.47%	2,612
Mar 3, 2026	32.97	33.18	32.87	33.12	33.12	-0.71%	4,732
Mar 2, 2026	33.21	33.36	33.21	33.36	33.36	-	6,945
Feb 27, 2026	33.22	33.42	33.19	33.36	33.36	-0.24%	18,415
Feb 26, 2026	33.49	33.49	33.28	33.44	33.44	-0.40%	4,038
Feb 25, 2026	33.45	33.58	33.45	33.58	33.57	0.77%	6,768
Feb 24, 2026	33.10	33.36	33.10	33.32	33.32	0.39%	6,612
Feb 23, 2026	33.40	33.46	33.08	33.19	33.19	-0.72%	12,059
Feb 20, 2026	33.24	33.45	33.24	33.43	33.43	0.55%	27,526