IVVW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	45.53	45.70	45.49	45.54	-	0.09%	19,160
Dec 4, 2025	45.98	45.98	45.45	45.50	45.50	0.13%	616
Dec 3, 2025	45.39	45.46	45.35	45.44	45.44	0.13%	6,454
Dec 2, 2025	45.40	45.41	45.28	45.38	45.38	-2.89%	24,785
Dec 1, 2025	46.71	46.80	46.67	46.73	45.31	-0.07%	41,464
Nov 28, 2025	46.66	46.77	46.61	46.76	45.34	0.33%	17,645
Nov 26, 2025	46.53	46.69	46.53	46.61	45.19	0.19%	19,929
Nov 25, 2025	46.26	46.57	46.16	46.52	45.11	0.54%	37,441
Nov 24, 2025	45.89	46.27	45.89	46.27	44.86	1.07%	13,804
Nov 21, 2025	45.62	45.89	45.39	45.78	44.39	0.66%	17,300
Nov 20, 2025	46.53	46.65	45.48	45.48	44.10	-1.30%	16,449
Nov 19, 2025	45.97	46.26	45.88	46.08	44.68	0.39%	54,058
Nov 18, 2025	46.03	46.06	45.57	45.90	44.51	-0.42%	14,261
Nov 17, 2025	46.35	46.41	46.00	46.10	44.69	-0.68%	5,490
Nov 14, 2025	45.89	46.42	45.87	46.41	45.00	0.26%	26,662
Nov 13, 2025	46.61	46.61	46.25	46.29	44.88	-0.71%	7,049
Nov 12, 2025	46.60	46.63	46.53	46.62	45.20	0.09%	40,365
Nov 11, 2025	46.53	46.59	46.51	46.58	45.16	0.15%	3,674
Nov 10, 2025	46.46	46.54	46.36	46.51	45.09	0.75%	82,831
Nov 7, 2025	46.07	46.16	45.73	46.16	44.76	0.13%	13,764
Nov 6, 2025	46.24	46.26	46.02	46.10	44.70	-0.48%	12,285
Nov 5, 2025	46.12	46.40	46.12	46.32	44.91	0.13%	6,296
Nov 4, 2025	46.27	46.31	46.16	46.26	44.85	-1.83%	22,372
Nov 3, 2025	47.06	47.17	47.03	47.12	44.98	0.11%	22,112
Oct 31, 2025	47.18	47.18	46.96	47.07	44.93	0.11%	14,677
Oct 30, 2025	47.00	47.13	47.00	47.02	44.88	-0.23%	13,742
Oct 29, 2025	47.12	47.21	47.04	47.13	44.99	0.02%	35,510
Oct 28, 2025	47.18	47.25	47.09	47.12	44.98	-	16,536
Oct 27, 2025	47.09	47.12	46.98	47.12	44.98	0.47%	11,375
Oct 24, 2025	46.95	46.95	46.89	46.90	44.77	0.43%	20,374
Oct 23, 2025	46.46	46.77	46.46	46.70	44.58	0.25%	9,130
Oct 22, 2025	46.68	46.68	46.38	46.59	44.47	-0.40%	36,208
Oct 21, 2025	46.71	46.77	46.61	46.77	44.65	0.29%	10,821
Oct 20, 2025	46.49	46.65	46.49	46.64	44.52	0.80%	10,851
Oct 17, 2025	46.09	46.31	45.94	46.26	44.16	0.62%	8,607
Oct 16, 2025	46.22	46.22	45.83	45.98	43.89	-0.24%	6,807
Oct 15, 2025	46.10	46.21	46.00	46.09	43.99	0.27%	5,211
Oct 14, 2025	45.79	46.11	45.60	45.97	43.88	0.05%	4,054
Oct 13, 2025	45.78	45.97	45.78	45.94	43.85	1.10%	12,283
Oct 10, 2025	46.17	46.18	45.44	45.44	43.38	-1.47%	9,536
Oct 9, 2025	46.08	46.12	46.08	46.12	44.03	-	5,077
Oct 8, 2025	45.94	46.12	45.94	46.12	44.03	0.20%	21,583
Oct 7, 2025	46.15	46.15	46.00	46.03	43.94	-0.20%	13,176
Oct 6, 2025	46.05	46.12	46.05	46.12	44.03	0.28%	6,478
Oct 3, 2025	45.92	46.07	45.92	45.99	43.90	0.06%	6,590
Oct 2, 2025	46.06	46.06	45.86	45.97	43.88	-1.44%	36,878
Oct 1, 2025	46.56	46.68	46.47	46.64	43.83	0.14%	26,752
Sep 30, 2025	46.51	46.57	46.40	46.57	43.77	0.12%	15,519
Sep 29, 2025	46.61	46.61	46.44	46.51	43.71	0.31%	45,409
Sep 26, 2025	46.31	46.39	46.20	46.37	43.58	0.32%	7,512