IVVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	38.04	38.06	37.93	37.97	37.97	0.49%	8,331
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
Aug 14, 2026	37.97	38.00	37.93	37.97	37.96	-0.04%	8,228
Aug 13, 2026	37.91	38.01	37.90	37.98	37.98	0.34%	14,332
Aug 12, 2026	37.82	37.93	37.82	37.85	37.85	0.15%	10,721
Aug 11, 2026	37.89	37.90	37.80	37.80	37.80	-0.08%	15,519
Aug 10, 2026	37.90	37.90	37.83	37.83	37.83	-0.04%	28,444
Aug 7, 2026	37.83	37.87	37.78	37.84	37.84	0.30%	6,242
Aug 6, 2026	37.79	37.80	37.71	37.73	37.73	-0.14%	20,000
Aug 5, 2026	37.82	37.82	37.74	37.78	37.78	0.08%	12,274
Aug 4, 2026	37.53	37.79	37.53	37.75	37.75	0.94%	30,810
Aug 3, 2026	37.14	37.45	37.14	37.40	37.40	0.75%	22,482
Jul 31, 2026	36.85	37.20	36.85	37.12	37.12	0.57%	12,986
Jul 30, 2026	36.74	36.91	36.74	36.91	36.91	0.94%	8,938
Jul 29, 2026	36.87	36.92	36.57	36.57	36.57	-0.93%	10,673
Jul 28, 2026	36.74	36.95	36.74	36.91	36.91	0.20%	5,401
Jul 27, 2026	37.00	37.07	36.76	36.83	36.83	0.05%	9,323
Jul 24, 2026	36.77	36.97	36.77	36.81	36.81	0.07%	16,844