IVVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	30.88	31.02	30.88	30.95	30.95	1.13%	10,604
Jan 14, 2025	30.62	30.68	30.48	30.60	30.60	-0.02%	6,635
Jan 13, 2025	30.50	30.61	30.49	30.61	30.61	0.05%	155,788
Jan 10, 2025	30.75	30.75	30.52	30.59	30.59	-0.69%	34,666
Jan 8, 2025	30.75	30.83	30.68	30.80	30.80	0.14%	10,752
Jan 7, 2025	31.03	31.03	30.76	30.76	30.76	-0.74%	17,225
Jan 6, 2025	31.03	31.03	30.93	30.99	30.99	0.42%	16,079
Jan 3, 2025	30.75	30.95	30.75	30.86	30.86	0.55%	43,311
Jan 2, 2025	30.72	30.78	30.58	30.69	30.69	0.09%	198,013
Dec 31, 2024	30.86	30.86	30.63	30.66	30.66	-0.54%	6,800
Dec 30, 2024	30.67	30.97	30.63	30.83	30.83	-1.50%	4,952
Dec 27, 2024	31.31	31.32	31.12	31.30	31.11	-1.22%	5,099
Dec 26, 2024	31.57	31.69	31.57	31.69	31.49	0.28%	5,349
Dec 24, 2024	31.50	31.60	31.50	31.60	31.40	0.82%	568
Dec 23, 2024	31.16	31.38	31.16	31.34	31.15	0.63%	8,359
Dec 20, 2024	30.85	31.34	30.84	31.14	30.95	-0.34%	4,984
Dec 19, 2024	31.15	31.65	30.94	31.25	31.06	0.87%	11,032
Dec 18, 2024	31.58	31.63	30.98	30.98	30.79	-1.90%	8,906
Dec 17, 2024	31.60	31.62	31.56	31.58	31.39	-0.07%	3,896
Dec 16, 2024	31.63	31.64	31.60	31.60	31.41	0.20%	3,697
Dec 13, 2024	31.57	31.57	31.50	31.54	31.35	0.02%	1,230
Dec 12, 2024	31.52	31.61	31.52	31.54	31.34	-0.16%	5,477
Dec 11, 2024	31.55	31.62	31.55	31.59	31.39	0.43%	5,633
Dec 10, 2024	31.52	31.55	31.45	31.45	31.26	-0.10%	15,007
Dec 9, 2024	31.50	31.56	31.48	31.48	31.29	-0.16%	3,446
Dec 6, 2024	31.58	31.59	31.52	31.53	31.34	0.05%	7,574
Dec 5, 2024	31.53	31.55	31.48	31.52	31.32	-0.03%	9,600
Dec 4, 2024	31.51	31.55	31.49	31.53	31.33	0.11%	7,157
Dec 3, 2024	31.43	31.49	31.39	31.49	31.30	0.21%	7,207
Dec 2, 2024	31.36	31.45	31.36	31.43	31.23	0.11%	14,228
Nov 29, 2024	31.29	31.39	31.29	31.39	31.20	0.25%	967
Nov 27, 2024	31.34	31.34	31.24	31.31	31.12	-0.16%	14,050
Nov 26, 2024	31.29	31.36	31.26	31.36	31.17	0.35%	14,777
Nov 25, 2024	31.27	31.27	31.20	31.25	31.06	0.26%	14,268
Nov 22, 2024	31.12	31.17	31.11	31.17	30.98	0.22%	6,537
Nov 21, 2024	30.99	31.30	30.92	31.10	30.91	0.35%	17,718
Nov 20, 2024	30.92	30.99	30.86	30.99	30.80	0.08%	21,036
Nov 19, 2024	30.82	30.99	30.82	30.97	30.78	0.11%	30,259
Nov 18, 2024	30.84	30.94	30.82	30.93	30.74	0.37%	14,188
Nov 15, 2024	30.83	30.88	30.74	30.82	30.63	-0.73%	10,980
Nov 14, 2024	31.07	31.07	31.03	31.04	30.85	-0.23%	2,301
Nov 13, 2024	31.10	31.16	31.10	31.11	30.92	0.06%	3,775
Nov 12, 2024	31.12	31.13	31.04	31.10	30.91	-0.08%	7,262
Nov 11, 2024	31.10	31.15	31.10	31.12	30.93	0.05%	3,498
Nov 8, 2024	31.09	31.14	31.09	31.11	30.92	0.34%	6,677
Nov 7, 2024	30.97	31.02	30.86	31.00	30.81	0.30%	19,270
Nov 6, 2024	31.70	31.70	30.77	30.91	30.72	1.60%	8,091
Nov 5, 2024	30.22	30.45	30.22	30.42	30.23	0.53%	2,782
Nov 4, 2024	30.33	30.33	30.22	30.26	30.08	-0.03%	16,585
Nov 1, 2024	30.40	30.40	30.27	30.27	30.08	0.20%	97,622
Oct 31, 2024	30.34	30.34	30.20	30.21	30.03	-1.02%	113,730
Oct 30, 2024	30.59	30.59	30.52	30.52	30.33	-0.24%	16,538
Oct 29, 2024	30.47	30.63	30.47	30.59	30.41	0.09%	2,691
Oct 28, 2024	30.63	30.63	30.57	30.57	30.38	0.23%	1,442
Oct 25, 2024	30.51	30.51	30.50	30.50	30.31	-0.08%	1,824
Oct 24, 2024	30.52	30.55	30.50	30.52	30.33	0.20%	2,908
Oct 23, 2024	30.59	30.59	30.46	30.46	30.27	-0.64%	13,576
Oct 22, 2024	30.59	30.68	30.55	30.66	30.47	0.16%	10,335
Oct 21, 2024	30.66	30.71	30.56	30.61	30.42	-0.16%	28,838
Oct 18, 2024	30.59	30.84	30.59	30.66	30.47	0.31%	29,393
Oct 17, 2024	30.58	30.60	30.53	30.56	30.37	0.08%	2,139
Oct 16, 2024	30.48	30.54	30.48	30.54	30.35	0.26%	216
Oct 15, 2024	30.56	30.56	30.46	30.46	30.27	-0.44%	2,234
Oct 14, 2024	30.55	30.61	30.55	30.59	30.40	0.39%	2,038
Oct 11, 2024	30.40	30.50	30.38	30.47	30.28	0.38%	26,390
Oct 10, 2024	30.34	30.37	30.34	30.36	30.17	-0.18%	10,964
Oct 9, 2024	30.29	30.41	30.29	30.41	30.22	0.50%	5,434
Oct 8, 2024	30.18	30.27	30.14	30.26	30.07	0.67%	2,798
Oct 7, 2024	30.16	30.19	30.01	30.06	29.88	-0.64%	7,911
Oct 4, 2024	30.17	30.25	30.13	30.25	30.07	0.67%	24,805
Oct 3, 2024	30.12	30.12	30.02	30.05	29.87	-0.23%	497,746
Oct 2, 2024	30.05	30.16	30.05	30.12	29.94	0.08%	14,794
Oct 1, 2024	30.22	30.22	30.03	30.10	29.91	-0.54%	45,942
Sep 30, 2024	30.21	30.26	30.10	30.26	30.07	0.23%	5,318
Sep 27, 2024	30.20	30.20	30.19	30.19	30.00	0.05%	264