IVVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	33.70	33.70	33.50	33.64	33.64	0.06%	10,574
Sep 4, 2025	33.55	33.62	33.53	33.62	33.62	0.45%	18,547
Sep 3, 2025	33.43	33.50	33.36	33.47	33.47	0.26%	5,975
Sep 2, 2025	33.32	33.42	33.20	33.38	33.38	-0.27%	22,143
Aug 29, 2025	33.52	33.52	33.45	33.47	33.47	-0.58%	22,516
Aug 28, 2025	33.57	33.69	33.53	33.67	33.67	0.43%	7,783
Aug 27, 2025	33.52	33.57	33.47	33.53	33.53	0.02%	12,677
Aug 26, 2025	33.42	33.52	33.37	33.52	33.52	0.28%	13,682
Aug 25, 2025	33.41	33.50	33.41	33.42	33.42	-0.14%	21,879
Aug 22, 2025	33.28	33.52	33.28	33.47	33.47	0.94%	15,819
Aug 21, 2025	33.17	33.28	33.12	33.16	33.16	-0.36%	15,334
Aug 20, 2025	33.24	33.29	33.11	33.28	33.28	-0.09%	22,233
Aug 19, 2025	33.40	33.45	33.27	33.31	33.31	-0.27%	35,144
Aug 18, 2025	33.34	33.42	33.34	33.40	33.40	0.09%	18,229
Aug 15, 2025	33.49	33.49	33.34	33.37	33.37	-0.21%	15,062
Aug 14, 2025	33.39	33.44	33.36	33.44	33.44	0.16%	11,236
Aug 13, 2025	33.36	33.55	33.31	33.39	33.39	0.19%	96,763
Aug 12, 2025	33.21	33.33	33.19	33.33	33.33	0.64%	9,717
Aug 11, 2025	33.21	33.21	33.11	33.11	33.11	-0.27%	8,404
Aug 8, 2025	33.20	33.24	33.04	33.20	33.20	0.59%	16,633
Aug 7, 2025	33.11	33.11	32.94	33.01	33.01	-0.06%	61,932
Aug 6, 2025	32.90	33.06	32.89	33.03	33.03	0.44%	13,977
Aug 5, 2025	32.96	33.01	32.85	32.88	32.88	-0.20%	24,633
Aug 4, 2025	32.81	32.96	32.81	32.95	32.95	0.85%	8,685
Aug 1, 2025	32.86	32.86	32.57	32.67	32.67	-1.10%	49,789
Jul 31, 2025	33.21	33.25	32.95	33.03	33.03	0.03%	44,782
Jul 30, 2025	33.09	33.24	32.99	33.02	33.02	-0.12%	23,826
Jul 29, 2025	33.17	33.17	33.02	33.06	33.06	-0.18%	7,951
Jul 28, 2025	33.10	33.12	33.04	33.12	33.12	0.15%	2,740
Jul 25, 2025	33.05	33.13	33.00	33.07	33.07	0.17%	10,802
Jul 24, 2025	33.02	33.04	32.99	33.01	33.01	0.16%	4,703
Jul 23, 2025	32.91	32.98	32.89	32.96	32.96	0.45%	11,027
Jul 22, 2025	32.82	32.82	32.75	32.81	32.81	0.05%	2,542
Jul 21, 2025	32.89	32.89	32.79	32.79	32.79	0.09%	9,465
Jul 18, 2025	32.78	32.78	32.76	32.76	32.76	-0.18%	4,997
Jul 17, 2025	32.70	32.83	32.66	32.82	32.82	0.43%	19,776
Jul 16, 2025	32.60	32.68	32.44	32.68	32.68	0.18%	6,633
Jul 15, 2025	32.72	32.72	32.62	32.62	32.62	0.03%	14,838
Jul 14, 2025	32.55	32.64	32.55	32.61	32.61	0.04%	26,890
Jul 11, 2025	32.57	32.66	32.57	32.60	32.60	-0.27%	16,632
Jul 10, 2025	32.64	32.70	32.61	32.69	32.69	0.29%	7,832
Jul 9, 2025	32.62	32.64	32.53	32.59	32.59	0.18%	11,201
Jul 8, 2025	32.51	32.55	32.48	32.53	32.53	-	20,772
Jul 7, 2025	32.60	32.61	32.43	32.53	32.53	-0.37%	64,016
Jul 3, 2025	32.58	32.66	32.58	32.65	32.65	0.65%	15,643
Jul 2, 2025	32.34	32.58	32.34	32.44	32.44	0.03%	77,695
Jul 1, 2025	32.39	32.47	32.32	32.43	32.43	0.19%	38,904
Jun 30, 2025	32.44	32.46	32.36	32.37	32.37	0.03%	66,974
Jun 27, 2025	32.36	32.41	32.35	32.36	32.36	-0.15%	221,054
Jun 26, 2025	32.38	32.41	32.21	32.41	32.41	0.15%	9,991