IVVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	30.56	30.56	30.39	30.44	30.44	-0.64%	2,959
Mar 27, 2025	30.55	30.63	30.55	30.63	30.63	0.14%	10,279
Mar 26, 2025	30.61	30.62	30.58	30.59	30.59	-0.17%	13,709
Mar 25, 2025	30.68	30.69	30.54	30.64	30.64	0.12%	19,235
Mar 24, 2025	30.59	30.62	30.56	30.60	30.60	0.73%	13,788
Mar 21, 2025	30.25	30.40	30.25	30.38	30.38	-0.46%	37,373
Mar 20, 2025	30.46	30.61	30.42	30.52	30.52	0.33%	11,697
Mar 19, 2025	30.26	30.47	30.26	30.42	30.42	0.56%	9,424
Mar 18, 2025	30.28	30.28	30.20	30.25	30.25	-0.53%	18,626
Mar 17, 2025	30.30	30.51	30.30	30.41	30.41	0.46%	81,410
Mar 14, 2025	30.07	30.27	30.04	30.27	30.27	1.23%	50,781
Mar 13, 2025	30.12	30.12	29.81	29.90	29.90	-0.52%	10,726
Mar 12, 2025	30.16	30.16	29.97	30.06	30.06	0.10%	6,837
Mar 11, 2025	30.10	30.15	29.75	30.03	30.03	-0.26%	89,784
Mar 10, 2025	30.35	30.35	30.11	30.11	30.11	-1.70%	5,960
Mar 7, 2025	30.48	30.66	30.31	30.63	30.63	0.33%	40,150
Mar 6, 2025	30.69	30.69	30.44	30.53	30.53	-1.23%	35,016
Mar 5, 2025	30.59	30.94	30.50	30.91	30.91	0.88%	36,500
Mar 4, 2025	30.74	30.90	30.49	30.64	30.64	-0.75%	45,631
Mar 3, 2025	31.25	31.40	30.76	30.87	30.87	-0.91%	14,632
Feb 28, 2025	31.09	31.15	30.84	31.15	31.15	0.78%	31,024
Feb 27, 2025	31.20	31.21	30.90	30.91	30.91	-0.90%	24,992
Feb 26, 2025	31.20	31.32	31.11	31.19	31.19	-0.03%	15,597
Feb 25, 2025	31.11	31.22	31.05	31.20	31.20	0.03%	526,979
Feb 24, 2025	31.27	31.37	31.19	31.19	31.19	-0.26%	6,835
Feb 21, 2025	31.53	31.53	31.27	31.27	31.27	-0.89%	5,257
Feb 20, 2025	31.50	31.55	31.49	31.55	31.55	-0.13%	6,232
Feb 19, 2025	31.54	31.61	31.54	31.59	31.59	0.19%	9,681
Feb 18, 2025	31.52	31.55	31.50	31.53	31.53	-0.03%	9,605
Feb 14, 2025	31.53	31.56	31.52	31.54	31.54	-0.09%	6,215
Feb 13, 2025	31.38	31.59	31.38	31.57	31.57	0.65%	3,683
Feb 12, 2025	31.28	31.38	31.26	31.36	31.36	-0.21%	13,558
Feb 11, 2025	31.34	31.47	31.34	31.43	31.43	0.11%	20,796
Feb 10, 2025	31.37	31.43	31.33	31.39	31.39	0.33%	22,691
Feb 7, 2025	31.36	31.37	31.27	31.29	31.29	-0.54%	11,882
Feb 6, 2025	31.38	31.46	31.35	31.46	31.46	0.37%	27,164
Feb 5, 2025	31.26	31.40	31.23	31.35	31.35	0.11%	44,440
Feb 4, 2025	31.21	31.45	31.21	31.31	31.31	0.68%	11,242
Feb 3, 2025	30.97	31.19	30.97	31.10	31.10	-0.51%	13,606
Jan 31, 2025	31.40	31.42	31.24	31.26	31.26	-0.48%	12,276
Jan 30, 2025	31.30	31.41	31.24	31.41	31.41	0.46%	8,790
Jan 29, 2025	31.27	31.27	31.15	31.27	31.27	-0.01%	16,947
Jan 28, 2025	31.25	31.29	31.25	31.27	31.27	0.43%	3,710
Jan 27, 2025	31.15	31.15	31.08	31.13	31.13	-0.74%	6,870
Jan 24, 2025	31.40	31.40	31.36	31.37	31.37	-0.08%	14,112
Jan 23, 2025	31.30	31.49	31.30	31.39	31.39	0.20%	11,939
Jan 22, 2025	31.27	31.37	31.27	31.33	31.33	0.30%	4,036
Jan 21, 2025	31.14	31.24	31.14	31.23	31.23	0.48%	14,033
Jan 17, 2025	31.10	31.14	31.06	31.08	31.08	0.46%	8,146
Jan 16, 2025	30.92	31.00	30.91	30.94	30.94	-0.02%	4,654