IVVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	36.90	36.93	36.73	36.79	36.79	-0.87%	50,968
Jul 22, 2026	37.16	37.18	37.08	37.11	37.11	-0.08%	37,352
Jul 21, 2026	37.05	37.16	37.04	37.14	37.14	0.52%	20,927
Jul 20, 2026	37.11	37.11	36.95	36.95	36.95	-0.19%	27,158
Jul 17, 2026	37.04	37.10	36.95	37.02	37.02	-0.48%	95,674
Jul 16, 2026	37.22	37.28	37.09	37.20	37.20	-0.18%	26,556
Jul 15, 2026	37.29	37.30	37.18	37.27	37.27	0.13%	13,726
Jul 14, 2026	37.14	37.23	37.14	37.22	37.22	0.30%	5,967
Jul 13, 2026	37.25	37.25	37.07	37.11	37.11	-0.40%	14,813
Jul 10, 2026	37.23	37.26	37.13	37.26	37.26	0.30%	13,210
Jul 9, 2026	36.99	37.19	36.99	37.15	37.15	0.46%	10,816
Jul 8, 2026	36.95	36.99	36.84	36.98	36.98	-0.15%	17,504
Jul 7, 2026	37.08	37.10	36.99	37.04	37.03	-0.24%	12,958
Jul 6, 2026	37.06	37.15	37.01	37.13	37.13	0.53%	25,116
Jul 2, 2026	37.06	37.10	36.83	36.93	36.93	-0.08%	6,229
Jul 1, 2026	36.92	37.03	36.53	36.96	36.96	0.02%	8,035
Jun 30, 2026	36.78	36.96	36.78	36.95	36.95	0.28%	32,751
Jun 29, 2026	36.78	36.85	36.72	36.85	36.85	0.49%	18,370
Jun 26, 2026	36.61	36.69	36.54	36.67	36.67	0.03%	13,739
Jun 25, 2026	36.76	36.76	36.64	36.66	36.66	-0.03%	5,037
Jun 24, 2026	36.70	36.72	36.61	36.67	36.67	0.05%	18,502
Jun 23, 2026	36.61	36.74	36.61	36.65	36.65	-0.62%	59,336
Jun 22, 2026	36.97	36.97	36.82	36.88	36.88	-0.10%	56,863
Jun 18, 2026	36.91	36.92	36.84	36.92	36.92	0.48%	36,458
Jun 17, 2026	36.94	36.94	36.73	36.74	36.74	-0.44%	37,620
Jun 16, 2026	36.97	36.99	36.90	36.90	36.90	-0.09%	7,031
Jun 15, 2026	36.88	36.99	36.88	36.93	36.93	0.66%	35,113
Jun 12, 2026	36.73	36.73	36.58	36.69	36.69	0.25%	26,258
Jun 11, 2026	36.45	36.60	36.30	36.60	36.60	0.71%	19,200
Jun 10, 2026	36.44	36.59	36.34	36.34	36.34	-0.56%	16,480
Jun 9, 2026	36.77	36.77	36.27	36.54	36.54	-0.25%	21,316
Jun 8, 2026	36.64	36.75	36.62	36.64	36.64	0.16%	7,472
Jun 5, 2026	36.81	36.84	36.58	36.58	36.58	-0.98%	24,319
Jun 4, 2026	36.75	36.95	36.75	36.94	36.94	0.22%	7,062