IVVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2025	30.31	30.59	30.31	30.51	30.51	0.40%	26,710
Apr 28, 2025	30.43	30.43	30.19	30.39	30.39	0.13%	13,011
Apr 25, 2025	30.13	30.41	30.13	30.35	30.35	0.49%	70,661
Apr 24, 2025	29.87	30.20	29.81	30.20	30.20	1.52%	27,462
Apr 23, 2025	29.98	30.08	29.70	29.75	29.75	1.18%	45,466
Apr 22, 2025	29.06	29.42	29.06	29.40	29.40	1.86%	5,376
Apr 21, 2025	29.09	29.10	28.64	28.87	28.87	-1.74%	72,897
Apr 17, 2025	29.32	29.53	29.32	29.38	29.38	0.39%	3,620
Apr 16, 2025	29.62	29.76	29.19	29.26	29.26	-1.86%	60,312
Apr 15, 2025	29.92	29.97	29.79	29.82	29.82	-0.27%	5,555
Apr 14, 2025	30.01	30.01	29.70	29.90	29.90	1.06%	28,500
Apr 11, 2025	29.26	29.69	28.95	29.59	29.59	1.49%	35,467
Apr 10, 2025	29.16	29.31	29.04	29.15	29.15	-2.72%	14,969
Apr 9, 2025	27.92	29.97	27.78	29.97	29.97	7.34%	37,630
Apr 8, 2025	29.07	29.24	27.92	27.92	27.92	-1.49%	38,001
Apr 7, 2025	28.25	30.77	27.93	28.34	28.34	-0.16%	4,086
Apr 4, 2025	29.32	29.32	28.39	28.39	28.39	-5.06%	59,885
Apr 3, 2025	30.04	30.14	29.81	29.90	29.90	-2.85%	48,010
Apr 2, 2025	30.60	30.88	30.60	30.78	30.78	0.41%	47,669
Apr 1, 2025	30.56	30.71	30.41	30.65	30.65	0.28%	87,955
Mar 31, 2025	30.28	30.57	30.20	30.57	30.57	0.42%	18,375
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