IVVW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	45.23	45.55	45.14	45.47	45.47	1.59%	23,362
Feb 5, 2026	45.00	45.00	44.60	44.76	44.76	-0.82%	3,967
Feb 4, 2026	45.29	45.41	44.93	45.13	45.13	-0.43%	40,562
Feb 3, 2026	45.54	45.65	45.06	45.33	45.33	-1.83%	43,758
Feb 2, 2026	45.95	46.21	45.95	46.17	45.59	0.61%	23,483
Jan 30, 2026	45.99	46.00	45.75	45.89	45.32	-0.24%	17,389
Jan 29, 2026	46.14	46.15	45.72	46.00	45.43	-0.26%	16,148
Jan 28, 2026	46.10	46.27	46.03	46.12	45.54	0.07%	37,473
Jan 27, 2026	46.03	46.10	45.98	46.09	45.51	0.09%	8,718
Jan 26, 2026	45.89	46.07	45.83	46.05	45.48	0.48%	73,046
Jan 23, 2026	45.75	45.88	45.74	45.83	45.26	0.07%	17,866
Jan 22, 2026	45.85	45.87	45.69	45.80	45.23	0.49%	12,690
Jan 21, 2026	45.28	45.68	45.25	45.58	45.01	0.81%	27,016
Jan 20, 2026	45.40	45.66	45.13	45.21	44.65	-1.50%	71,663
Jan 16, 2026	45.84	45.90	45.75	45.90	45.33	0.26%	55,785
Jan 15, 2026	45.85	45.85	45.78	45.78	45.21	-0.17%	53,293
Jan 14, 2026	45.81	45.86	45.73	45.86	45.29	0.17%	46,238
Jan 13, 2026	45.83	45.83	45.78	45.78	45.21	-0.11%	76,552
Jan 12, 2026	45.71	45.83	45.71	45.83	45.26	0.02%	17,703
Jan 9, 2026	45.81	45.82	45.61	45.82	45.25	0.17%	21,687
Jan 8, 2026	45.75	45.75	45.65	45.74	45.17	-0.07%	30,017
Jan 7, 2026	45.75	45.77	45.70	45.77	45.20	0.04%	49,506
Jan 6, 2026	45.67	45.75	45.65	45.75	45.18	0.25%	41,680
Jan 5, 2026	45.62	45.69	45.58	45.64	45.07	0.19%	94,341
Jan 2, 2026	45.57	45.65	45.50	45.55	44.98	0.04%	20,805
Dec 31, 2025	45.52	45.57	45.52	45.53	44.96	-0.09%	7,277
Dec 30, 2025	45.52	45.58	45.50	45.57	45.00	0.10%	25,434
Dec 29, 2025	45.52	45.58	45.48	45.52	44.96	-0.06%	22,498
Dec 26, 2025	45.57	45.61	45.50	45.55	44.98	-0.04%	11,549
Dec 24, 2025	45.50	45.57	45.50	45.57	45.00	0.15%	28,140
Dec 23, 2025	45.46	45.55	45.39	45.50	44.93	-1.28%	30,002
Dec 22, 2025	45.94	46.25	45.94	46.09	44.86	0.30%	47,064
Dec 19, 2025	45.63	45.95	45.63	45.95	44.73	0.55%	44,718
Dec 18, 2025	45.74	45.74	45.61	45.70	44.48	0.22%	14,663
Dec 17, 2025	45.73	45.74	45.56	45.60	44.39	-0.24%	42,472
Dec 16, 2025	45.67	45.78	45.60	45.71	44.49	0.13%	26,207
Dec 15, 2025	45.67	45.68	45.63	45.65	44.43	-0.04%	21,327
Dec 12, 2025	45.68	45.70	45.50	45.67	44.45	-0.02%	26,070
Dec 11, 2025	45.56	45.70	45.56	45.68	44.46	0.33%	15,508
Dec 10, 2025	45.55	45.64	45.49	45.53	44.32	-0.02%	22,001
Dec 9, 2025	45.56	45.57	45.50	45.54	44.33	0.02%	13,255
Dec 8, 2025	45.61	45.61	45.47	45.53	44.32	-	29,604
Dec 5, 2025	45.53	45.70	45.49	45.53	44.32	0.07%	24,942
Dec 4, 2025	45.51	45.52	45.42	45.50	44.29	0.13%	19,662
Dec 3, 2025	45.39	45.55	45.27	45.44	44.23	0.13%	13,090
Dec 2, 2025	45.40	45.41	45.28	45.38	44.17	-2.89%	24,785
Dec 1, 2025	46.71	46.80	46.67	46.73	44.10	-0.07%	41,464
Nov 28, 2025	46.66	46.77	46.61	46.76	44.13	0.33%	17,645
Nov 26, 2025	46.53	46.69	46.53	46.61	43.99	0.19%	19,929
Nov 25, 2025	46.26	46.57	46.16	46.52	43.90	0.54%	37,441