IVVW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	43.58	43.58	43.15	43.26	43.26	-0.85%	5,748
Mar 19, 2026	43.40	43.73	43.36	43.63	43.63	-0.41%	4,506
Mar 18, 2026	44.35	44.35	43.80	43.81	43.81	-1.48%	3,908
Mar 17, 2026	44.48	44.61	44.45	44.47	44.47	0.36%	6,676
Mar 16, 2026	44.15	44.40	44.15	44.31	44.31	1.05%	10,379
Mar 13, 2026	44.25	44.43	43.77	43.85	43.85	-0.57%	2,735
Mar 12, 2026	44.66	44.66	44.02	44.10	44.10	-1.34%	5,138
Mar 11, 2026	44.68	44.70	44.59	44.70	44.70	0.18%	694
Mar 10, 2026	44.74	45.02	44.58	44.62	44.62	-0.09%	59,105
Mar 9, 2026	44.08	45.00	43.81	44.66	44.66	0.70%	106,294
Mar 6, 2026	44.44	44.51	44.21	44.35	44.35	-1.16%	27,804
Mar 5, 2026	44.92	44.98	44.54	44.87	44.87	-0.33%	18,974
Mar 4, 2026	44.79	45.09	44.78	45.02	45.02	0.73%	17,309
Mar 3, 2026	44.51	45.21	44.22	44.69	44.69	-1.91%	131,178
Mar 2, 2026	45.23	45.66	45.22	45.56	45.01	0.14%	17,951
Feb 27, 2026	45.38	45.55	45.34	45.50	44.95	-0.16%	12,650
Feb 26, 2026	45.72	45.77	45.45	45.57	45.02	-0.46%	13,991
Feb 25, 2026	45.54	45.78	45.54	45.78	45.23	0.57%	8,391
Feb 24, 2026	45.27	45.55	45.27	45.52	44.97	0.55%	9,528
Feb 23, 2026	45.41	45.46	45.12	45.27	44.73	-0.40%	22,926
Feb 20, 2026	45.25	45.53	45.25	45.45	44.90	0.20%	5,328
Feb 19, 2026	45.33	45.37	45.15	45.36	44.81	-0.18%	10,544
Feb 18, 2026	45.22	45.62	45.22	45.44	44.89	0.64%	30,145
Feb 17, 2026	44.92	45.29	44.83	45.15	44.61	-0.02%	64,098
Feb 13, 2026	45.09	45.35	44.87	45.16	44.62	0.16%	63,028
Feb 12, 2026	45.73	45.76	45.02	45.09	44.55	-1.23%	45,834
Feb 11, 2026	45.85	45.85	45.48	45.65	45.10	0.04%	14,181
Feb 10, 2026	45.74	45.74	45.55	45.63	45.08	-0.09%	35,280
Feb 9, 2026	45.48	45.70	45.43	45.67	45.12	0.44%	8,145
Feb 6, 2026	45.23	45.55	45.14	45.47	44.92	1.59%	23,362
Feb 5, 2026	44.90	45.00	44.58	44.76	44.22	-0.82%	38,204
Feb 4, 2026	45.29	45.41	44.93	45.13	44.59	-0.43%	40,562
Feb 3, 2026	45.54	45.65	45.06	45.33	44.78	-1.83%	43,758
Feb 2, 2026	45.95	46.21	45.95	46.17	45.05	0.61%	23,483
Jan 30, 2026	45.99	46.00	45.75	45.89	44.77	-0.24%	17,389
Jan 29, 2026	46.14	46.15	45.72	46.00	44.88	-0.26%	16,148
Jan 28, 2026	46.10	46.27	46.03	46.12	45.00	0.07%	37,473
Jan 27, 2026	46.03	46.10	45.98	46.09	44.97	0.09%	8,718
Jan 26, 2026	45.89	46.07	45.83	46.05	44.93	0.48%	73,046
Jan 23, 2026	45.75	45.88	45.74	45.83	44.71	0.07%	17,866
Jan 22, 2026	45.85	45.87	45.69	45.80	44.68	0.49%	12,690
Jan 21, 2026	45.28	45.68	45.25	45.58	44.47	0.81%	27,016
Jan 20, 2026	45.40	45.66	45.13	45.21	44.11	-1.50%	71,663
Jan 16, 2026	45.84	45.90	45.75	45.90	44.78	0.26%	55,785
Jan 15, 2026	45.85	45.85	45.78	45.78	44.66	-0.17%	53,293
Jan 14, 2026	45.81	45.86	45.73	45.86	44.74	0.17%	46,238
Jan 13, 2026	45.83	45.83	45.78	45.78	44.66	-0.11%	76,552
Jan 12, 2026	45.71	45.83	45.71	45.83	44.71	0.02%	17,703
Jan 9, 2026	45.81	45.82	45.61	45.82	44.70	0.17%	21,687
Jan 8, 2026	45.75	45.75	45.65	45.74	44.63	-0.07%	30,017