IVVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	35.15	35.15	35.03	35.07	35.07	0.11%	466
Apr 9, 2026	34.83	35.08	34.83	35.03	35.03	0.37%	25,864
Apr 8, 2026	34.94	34.98	34.82	34.90	34.90	1.55%	14,415
Apr 7, 2026	34.29	34.37	34.03	34.37	34.37	-0.04%	10,735
Apr 6, 2026	34.25	34.43	34.21	34.38	34.38	0.35%	72,919
Apr 2, 2026	33.93	34.31	33.93	34.26	34.26	-0.06%	16,645
Apr 1, 2026	34.27	34.39	34.21	34.28	34.28	0.50%	50,165
Mar 31, 2026	33.63	34.11	33.63	34.11	34.11	2.22%	116,314
Mar 30, 2026	33.60	33.60	33.29	33.37	33.37	-0.18%	14,185
Mar 27, 2026	33.70	33.70	33.43	33.43	33.43	-1.27%	61,198
Mar 26, 2026	34.03	34.15	33.86	33.86	33.86	-0.83%	616,804
Mar 25, 2026	34.21	34.21	34.12	34.14	34.14	0.48%	17,933
Mar 24, 2026	33.95	34.18	33.95	33.98	33.98	-0.23%	12,197
Mar 23, 2026	34.16	34.30	34.05	34.06	34.06	0.77%	16,788
Mar 20, 2026	34.07	34.07	33.78	33.80	33.80	-1.01%	43,378
Mar 19, 2026	34.00	34.25	33.98	34.15	34.15	-0.15%	21,541
Mar 18, 2026	34.44	34.44	34.20	34.20	34.20	-0.80%	31,654
Mar 17, 2026	34.58	34.59	34.44	34.48	34.48	0.28%	20,187
Mar 16, 2026	34.43	34.50	34.37	34.38	34.38	0.67%	27,745
Mar 13, 2026	34.47	34.47	34.14	34.15	34.15	-0.46%	9,387
Mar 12, 2026	34.43	34.43	34.27	34.31	34.31	-0.99%	15,451
Mar 11, 2026	34.65	34.72	34.54	34.65	34.65	-	14,082
Mar 10, 2026	34.70	34.84	34.60	34.65	34.65	-0.17%	13,041
Mar 9, 2026	34.18	34.72	34.10	34.71	34.71	0.64%	8,747
Mar 6, 2026	34.54	34.59	34.47	34.49	34.49	-0.84%	7,002
Mar 5, 2026	34.83	34.93	34.60	34.78	34.78	-0.43%	14,448
Mar 4, 2026	34.74	35.00	34.74	34.93	34.93	0.69%	5,066
Mar 3, 2026	34.50	34.78	34.49	34.69	34.69	-0.67%	6,446
Mar 2, 2026	34.60	35.01	34.60	34.93	34.92	0.13%	27,391
Feb 27, 2026	34.86	34.91	34.86	34.88	34.88	-0.46%	4,056
Feb 26, 2026	35.13	35.13	34.82	35.04	35.04	-0.45%	5,316
Feb 25, 2026	35.10	35.20	35.09	35.20	35.20	0.63%	7,740
Feb 24, 2026	34.86	35.02	34.80	34.98	34.98	0.37%	14,011
Feb 23, 2026	35.09	35.09	34.81	34.85	34.85	-0.43%	4,456
Feb 20, 2026	34.90	35.07	34.90	35.00	35.00	0.20%	5,901
Feb 19, 2026	34.90	34.93	34.85	34.93	34.93	0.06%	6,155
Feb 18, 2026	34.91	35.05	34.89	34.91	34.91	0.13%	50,750
Feb 17, 2026	34.80	34.92	34.65	34.87	34.87	0.22%	27,566
Feb 13, 2026	34.72	34.95	34.72	34.79	34.79	-0.15%	52,730
Feb 12, 2026	35.25	35.25	34.84	34.84	34.84	-0.83%	14,486
Feb 11, 2026	35.20	35.24	35.09	35.13	35.13	-	61,207
Feb 10, 2026	35.26	35.26	35.13	35.13	35.13	-0.23%	8,329
Feb 9, 2026	35.08	35.26	35.06	35.21	35.21	0.28%	13,725
Feb 6, 2026	34.90	35.14	34.86	35.11	35.11	1.39%	18,465
Feb 5, 2026	34.80	34.87	34.57	34.63	34.63	-0.97%	64,308
Feb 4, 2026	35.07	35.07	34.80	34.97	34.97	-0.16%	59,940
Feb 3, 2026	35.27	35.27	34.90	35.03	35.03	-0.61%	40,505
Feb 2, 2026	35.13	35.27	35.07	35.24	35.24	0.43%	10,771
Jan 30, 2026	34.68	35.13	34.68	35.09	35.09	-0.28%	24,037
Jan 29, 2026	35.16	35.19	34.86	35.19	35.19	0.03%	13,512