IVVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2024	30.47	30.63	30.47	30.59	30.59	0.09%	2,688
Oct 28, 2024	30.63	30.63	30.57	30.57	30.57	0.23%	1,442
Oct 25, 2024	30.51	30.51	30.50	30.50	30.50	-0.08%	1,824
Oct 24, 2024	30.52	30.55	30.50	30.52	30.52	0.20%	2,908
Oct 23, 2024	30.59	30.59	30.46	30.46	30.46	-0.64%	13,576
Oct 22, 2024	30.59	30.68	30.55	30.66	30.66	0.16%	10,335
Oct 21, 2024	30.66	30.71	30.56	30.61	30.61	-0.16%	28,838
Oct 18, 2024	30.59	30.84	30.59	30.66	30.66	0.31%	29,393
Oct 17, 2024	30.58	30.60	30.53	30.56	30.56	0.08%	2,139
Oct 16, 2024	30.48	30.54	30.48	30.54	30.54	0.26%	216
Oct 15, 2024	30.56	30.56	30.46	30.46	30.46	-0.44%	2,234
Oct 14, 2024	30.55	30.61	30.55	30.59	30.59	0.39%	2,038
Oct 11, 2024	30.40	30.50	30.38	30.47	30.47	0.38%	26,390
Oct 10, 2024	30.34	30.37	30.34	30.36	30.36	-0.18%	10,964
Oct 9, 2024	30.29	30.41	30.29	30.41	30.41	0.50%	5,434
Oct 8, 2024	30.18	30.27	30.14	30.26	30.26	0.67%	2,798
Oct 7, 2024	30.16	30.19	30.01	30.06	30.06	-0.64%	7,911
Oct 4, 2024	30.17	30.25	30.13	30.25	30.25	0.67%	24,805
Oct 3, 2024	30.12	30.12	30.02	30.05	30.05	-0.23%	497,746
Oct 2, 2024	30.05	30.16	30.05	30.12	30.12	0.08%	14,794
Oct 1, 2024	30.22	30.22	30.03	30.10	30.10	-0.54%	45,942
Sep 30, 2024	30.21	30.26	30.10	30.26	30.26	0.23%	5,318
Sep 27, 2024	30.20	30.20	30.19	30.19	30.19	0.05%	264
Sep 26, 2024	30.17	30.17	30.17	30.17	30.17	0.26%	38
Sep 25, 2024	30.10	30.10	30.10	30.10	30.10	-0.04%	38
Sep 24, 2024	30.10	30.11	30.10	30.11	30.11	0.17%	157
Sep 23, 2024	30.07	30.07	30.06	30.06	30.06	0.23%	161
Sep 20, 2024	29.96	30.04	29.92	29.99	29.99	-0.01%	2,698
Sep 19, 2024	29.94	30.04	29.94	29.99	29.99	0.99%	2,645
Sep 18, 2024	29.72	29.72	29.70	29.70	29.70	-0.06%	3,309
Sep 17, 2024	29.78	29.78	29.68	29.71	29.71	-0.02%	2,100
Sep 16, 2024	29.72	29.74	29.61	29.72	29.72	0.09%	2,587
Sep 13, 2024	29.69	29.69	29.69	29.69	29.69	0.43%	27
Sep 12, 2024	29.57	29.57	29.57	29.57	29.57	0.43%	43
Sep 11, 2024	29.44	29.44	29.44	29.44	29.44	0.67%	122
Sep 10, 2024	29.18	29.25	29.16	29.24	29.24	0.21%	35,920
Sep 9, 2024	29.07	29.18	29.07	29.18	29.18	0.84%	2,234
Sep 6, 2024	28.97	28.97	28.94	28.94	28.94	-1.01%	369
Sep 5, 2024	29.39	29.39	29.23	29.23	29.23	-0.25%	17,749
Sep 4, 2024	29.31	29.31	29.31	29.31	29.31	-	58
Sep 3, 2024	29.55	29.55	29.30	29.30	29.30	-1.29%	3,231
Aug 30, 2024	29.69	29.69	29.69	29.69	29.69	0.62%	113
Aug 29, 2024	29.61	29.65	29.51	29.51	29.51	-0.05%	248
Aug 28, 2024	29.52	29.52	29.52	29.52	29.52	-0.25%	165
Aug 27, 2024	29.61	29.61	29.60	29.60	29.60	0.16%	903
Aug 26, 2024	29.62	29.62	29.55	29.55	29.55	-0.17%	1,374
Aug 23, 2024	29.58	29.60	29.54	29.60	29.60	0.73%	3,594
Aug 22, 2024	29.38	29.38	29.38	29.38	29.38	-0.52%	347
Aug 21, 2024	29.50	29.55	29.46	29.54	29.54	0.22%	3,282
Aug 20, 2024	29.50	29.50	29.45	29.48	29.48	-	1,503
Aug 19, 2024	29.38	29.47	29.38	29.47	29.47	0.47%	3,282
Aug 16, 2024	29.36	29.36	29.34	29.34	29.34	0.27%	3,527
Aug 15, 2024	29.11	29.28	29.11	29.26	29.26	0.73%	16,213
Aug 14, 2024	28.97	29.04	28.97	29.04	29.04	0.39%	2,428
Aug 13, 2024	28.76	28.93	28.76	28.93	28.93	1.08%	2,884
Aug 12, 2024	28.60	28.66	28.60	28.62	28.62	-	7,372
Aug 9, 2024	28.62	28.62	28.62	28.62	28.62	0.47%	2,458
Aug 8, 2024	28.30	28.49	28.30	28.49	28.49	1.45%	1,227
Aug 7, 2024	28.27	28.28	28.08	28.08	28.08	-0.53%	11,100
Aug 6, 2024	28.23	28.23	28.23	28.23	28.23	1.26%	110
Aug 5, 2024	27.58	28.04	27.58	27.88	27.88	-2.32%	1,465
Aug 2, 2024	28.53	28.67	28.40	28.54	28.54	-1.25%	19,708
Aug 1, 2024	29.17	29.18	28.84	28.90	28.90	-0.99%	2,943
Jul 31, 2024	29.18	29.22	29.12	29.19	29.19	0.93%	27,602
Jul 30, 2024	29.07	29.07	28.92	28.92	28.92	-0.10%	111
Jul 29, 2024	29.01	29.01	28.94	28.95	28.95	-0.22%	5,390
Jul 26, 2024	28.95	29.02	28.94	29.02	29.02	0.75%	944
Jul 25, 2024	28.84	28.84	28.74	28.80	28.80	-0.11%	4,385
Jul 24, 2024	29.00	29.01	28.83	28.83	28.83	-1.28%	7,719
Jul 23, 2024	29.23	29.29	29.21	29.21	29.21	-0.11%	5,008
Jul 22, 2024	29.18	29.24	29.18	29.24	29.24	0.51%	3,911
Jul 19, 2024	29.16	29.16	29.04	29.09	29.09	-0.23%	5,552
Jul 18, 2024	29.32	29.32	29.16	29.16	29.16	-0.45%	3,625
Jul 17, 2024	29.32	29.32	29.26	29.29	29.29	-0.54%	5,076
Jul 16, 2024	29.43	29.45	29.42	29.45	29.45	0.30%	6,103
Jul 15, 2024	29.41	29.46	29.36	29.36	29.36	0.06%	3,122
Jul 12, 2024	29.36	29.43	29.34	29.34	29.34	0.17%	4,445
Jul 11, 2024	29.40	29.40	29.24	29.29	29.29	-0.32%	5,825
Jul 10, 2024	29.24	29.44	29.24	29.38	29.38	0.43%	49,182
Jul 9, 2024	29.28	29.28	29.26	29.26	29.26	0.14%	477
Jul 8, 2024	29.17	29.26	29.17	29.22	29.22	0.02%	2,836
Jul 5, 2024	29.13	29.22	29.13	29.21	29.21	0.34%	1,320
Jul 3, 2024	29.02	29.11	29.02	29.11	29.11	0.29%	236
Jul 2, 2024	28.97	29.03	28.97	29.02	29.02	0.28%	8,752
Jul 1, 2024	29.29	29.29	28.89	28.94	28.94	-0.07%	19,265
Jun 28, 2024	29.09	29.12	28.96	28.96	28.96	-0.06%	20,727
Jun 27, 2024	28.98	29.01	28.97	28.98	28.98	0.03%	3,249
Jun 26, 2024	28.93	28.97	28.88	28.97	28.97	0.19%	2,665
Jun 25, 2024	28.85	28.92	28.85	28.92	28.92	0.29%	931
Jun 24, 2024	28.90	28.93	28.83	28.83	28.83	-0.09%	18,600
Jun 21, 2024	28.83	28.87	28.83	28.86	28.86	-0.06%	4,406
Jun 20, 2024	28.93	28.95	28.82	28.88	28.88	-0.08%	6,067
Jun 18, 2024	28.95	28.95	28.85	28.90	28.90	0.07%	2,107
Jun 17, 2024	28.74	28.88	28.73	28.88	28.88	0.60%	5,602
Jun 14, 2024	28.65	28.71	28.65	28.71	28.71	-0.05%	1,926
Jun 13, 2024	28.72	28.72	28.72	28.72	28.72	0.12%	19
Jun 12, 2024	28.68	28.72	28.66	28.69	28.69	0.72%	6,219
Jun 11, 2024	28.48	28.48	28.48	28.48	28.48	0.18%	379
Jun 10, 2024	28.43	28.43	28.43	28.43	28.43	0.10%	507
Jun 7, 2024	28.41	28.41	28.40	28.40	28.40	-	975