IVVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	35.03	35.09	34.91	35.08	35.08	0.42%	25,143
Jan 5, 2026	34.85	35.01	34.85	34.93	34.93	0.32%	11,070
Jan 2, 2026	34.91	34.91	34.71	34.82	34.82	0.09%	6,647
Dec 31, 2025	34.91	34.94	34.79	34.79	34.79	-0.54%	35,688
Dec 30, 2025	34.91	35.03	34.91	34.98	34.98	0.02%	8,086
Dec 29, 2025	35.00	35.01	34.94	34.97	34.97	-0.36%	6,248
Dec 26, 2025	35.11	35.12	35.04	35.10	35.10	-	8,508
Dec 24, 2025	35.01	35.10	34.99	35.10	35.10	0.38%	5,727
Dec 23, 2025	34.85	34.97	34.84	34.97	34.97	-0.38%	8,546
Dec 22, 2025	35.11	35.13	35.01	35.10	34.86	0.48%	21,068
Dec 19, 2025	34.88	34.98	34.88	34.93	34.69	0.58%	7,956
Dec 18, 2025	34.71	34.85	34.71	34.73	34.49	0.46%	23,085
Dec 17, 2025	34.81	34.84	34.57	34.57	34.34	-0.83%	51,406
Dec 16, 2025	34.77	34.87	34.70	34.86	34.62	0.03%	10,337
Dec 15, 2025	35.00	35.02	34.82	34.85	34.61	-0.13%	31,183
Dec 12, 2025	35.11	35.11	34.81	34.90	34.66	-0.55%	11,305
Dec 11, 2025	34.96	35.18	34.96	35.09	34.85	-0.06%	15,028
Dec 10, 2025	34.96	35.15	34.93	35.11	34.87	0.54%	7,158
Dec 9, 2025	34.95	35.02	34.92	34.92	34.68	-0.14%	9,486
Dec 8, 2025	35.01	35.01	34.88	34.97	34.73	-0.06%	12,474
Dec 5, 2025	34.96	35.09	34.96	34.99	34.75	-0.03%	7,673
Dec 4, 2025	35.02	35.02	34.86	35.00	34.76	0.11%	18,727
Dec 3, 2025	34.80	34.99	34.80	34.96	34.72	0.29%	20,795
Dec 2, 2025	34.89	34.94	34.82	34.86	34.62	0.18%	14,837
Dec 1, 2025	34.84	34.89	34.75	34.80	34.56	-0.20%	24,862
Nov 28, 2025	34.81	34.87	34.73	34.87	34.63	0.27%	3,204
Nov 26, 2025	34.70	34.84	34.65	34.77	34.54	0.50%	15,732
Nov 25, 2025	34.36	34.60	34.35	34.60	34.37	0.60%	14,647
Nov 24, 2025	34.23	34.40	34.16	34.40	34.16	1.01%	74,263
Nov 21, 2025	33.91	34.22	33.84	34.05	33.82	0.50%	157,582
Nov 20, 2025	34.54	34.56	33.88	33.88	33.65	-0.88%	8,113
Nov 19, 2025	34.27	34.34	34.05	34.19	33.95	0.20%	3,476
Nov 18, 2025	34.19	34.24	33.96	34.12	33.88	-0.40%	8,516
Nov 17, 2025	34.51	34.51	34.13	34.25	34.02	-0.55%	21,380
Nov 14, 2025	34.31	34.58	34.27	34.44	34.21	0.06%	19,810
Nov 13, 2025	34.61	34.68	34.37	34.42	34.19	-0.97%	33,710
Nov 12, 2025	34.78	34.78	34.66	34.76	34.52	0.06%	35,407
Nov 11, 2025	34.69	34.77	34.67	34.74	34.50	0.05%	8,681
Nov 10, 2025	34.61	34.72	34.53	34.72	34.48	0.95%	10,202
Nov 7, 2025	34.16	34.39	34.14	34.39	34.16	-0.05%	8,642
Nov 6, 2025	34.55	34.58	34.36	34.41	34.18	-0.55%	25,311
Nov 5, 2025	34.57	34.66	34.56	34.60	34.37	0.36%	9,436
Nov 4, 2025	34.53	34.76	34.44	34.48	34.24	-0.57%	11,226
Nov 3, 2025	34.76	34.76	34.58	34.67	34.44	0.10%	11,946
Oct 31, 2025	34.65	34.67	34.60	34.64	34.40	0.12%	8,263
Oct 30, 2025	34.67	34.70	34.60	34.60	34.36	-0.18%	9,145
Oct 29, 2025	34.66	34.72	34.61	34.66	34.42	-0.05%	22,519
Oct 28, 2025	34.67	34.72	34.63	34.67	34.44	0.06%	6,199
Oct 27, 2025	34.67	34.71	34.59	34.65	34.42	0.38%	8,746
Oct 24, 2025	34.55	34.58	34.50	34.52	34.29	0.54%	6,974