IVVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	37.78	37.89	37.78	37.93	37.93	0.44%	964
Oct 23, 2026	37.73	37.87	37.71	37.76	37.76	-0.32%	63,752
Oct 22, 2026	38.01	38.01	37.83	37.88	37.88	-0.79%	12,257
Oct 21, 2026	38.03	38.20	38.03	38.18	38.18	0.42%	16,927
Oct 20, 2026	37.96	38.10	37.96	38.02	38.02	0.16%	4,525
Oct 19, 2026	38.00	38.05	37.94	37.96	37.96	0.32%	51,117
Oct 16, 2026	38.09	38.12	37.76	37.84	37.84	-0.71%	30,558
Oct 15, 2026	37.97	38.15	37.90	38.11	38.11	0.24%	19,858
Oct 14, 2026	38.24	38.24	37.97	38.02	38.02	-0.58%	98,810
Oct 13, 2026	38.23	38.30	38.21	38.24	38.24	-0.01%	137,514
Oct 12, 2026	38.22	38.30	38.22	38.25	38.25	-0.03%	5,482
Oct 9, 2026	38.13	38.27	38.13	38.26	38.26	0.36%	13,743
Oct 8, 2026	38.08	38.19	38.04	38.12	38.12	-0.22%	17,780
Oct 7, 2026	38.20	38.24	38.12	38.21	38.20	-0.07%	10,730
Oct 6, 2026	38.29	38.29	38.19	38.23	38.23	0.36%	15,289
Oct 5, 2026	38.29	38.29	37.83	38.09	38.09	0.33%	65,790
Oct 2, 2026	38.04	38.06	37.93	37.97	37.97	0.49%	8,332
Oct 1, 2026	37.77	37.82	37.61	37.78	37.78	0.03%	54,884
Sep 30, 2026	37.94	38.01	37.77	37.77	37.77	-0.12%	12,143
Sep 29, 2026	37.84	37.88	37.75	37.82	37.82	-0.17%	21,588
Sep 28, 2026	38.03	38.03	37.85	37.88	37.88	-0.53%	60,251
Sep 25, 2026	37.90	38.08	37.90	38.08	38.08	0.33%	16,440
Sep 24, 2026	37.85	37.98	37.81	37.96	37.96	0.10%	27,213
Sep 23, 2026	38.01	38.08	37.92	37.92	37.92	-0.47%	110,732
Sep 22, 2026	38.16	38.17	38.07	38.10	38.10	0.11%	73,106
Sep 21, 2026	37.89	38.13	37.87	38.06	38.06	0.88%	86,795
Sep 18, 2026	37.63	37.80	37.61	37.73	37.73	-	34,512
Sep 17, 2026	37.67	37.73	37.67	37.73	37.73	0.77%	17,999
Sep 16, 2026	37.60	37.66	37.40	37.44	37.44	-0.20%	20,524
Sep 15, 2026	37.60	37.60	37.49	37.52	37.52	-0.32%	18,312
Sep 14, 2026	37.64	37.76	37.54	37.64	37.64	-0.33%	71,178
Sep 11, 2026	37.69	37.82	37.69	37.76	37.76	0.53%	52,897
Sep 10, 2026	37.49	37.59	37.49	37.56	37.56	-0.32%	17,303
Sep 9, 2026	37.75	37.75	37.64	37.68	37.68	-0.26%	40,709
Sep 8, 2026	38.17	38.17	37.77	37.78	37.78	-0.25%	115,959
Sep 4, 2026	37.87	37.94	37.84	37.87	37.87	-0.13%	30,434
Sep 3, 2026	37.87	37.97	37.78	37.93	37.93	0.54%	7,952
Sep 2, 2026	37.68	37.76	37.68	37.72	37.72	0.31%	6,416
Sep 1, 2026	37.70	37.71	37.60	37.60	37.60	-0.47%	15,638
Aug 31, 2026	37.76	37.82	37.70	37.78	37.78	-0.13%	14,845
Aug 28, 2026	37.97	37.97	37.79	37.83	37.83	-0.12%	9,501
Aug 27, 2026	37.77	37.93	37.77	37.88	37.88	0.42%	15,332
Aug 26, 2026	37.75	37.77	37.66	37.72	37.72	-0.07%	10,921
Aug 25, 2026	37.63	37.75	37.63	37.74	37.74	0.25%	11,946
Aug 24, 2026	37.59	37.68	37.59	37.65	37.65	-0.12%	7,586
Aug 21, 2026	37.67	37.75	37.64	37.69	37.69	0.13%	16,226
Aug 20, 2026	37.80	37.80	37.59	37.64	37.64	-0.36%	35,990
Aug 19, 2026	37.78	37.88	37.77	37.78	37.78	0.06%	22,201
Aug 18, 2026	37.75	37.82	37.74	37.76	37.76	-0.30%	45,837
Aug 17, 2026	37.97	37.97	37.83	37.87	37.87	-0.25%	107,002