IVVW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2025	45.51	45.51	45.41	45.41	-	-0.06%	5,807
Jul 8, 2025	45.39	45.45	45.39	45.44	45.44	0.10%	4,889
Jul 7, 2025	45.31	45.45	45.31	45.40	45.40	-0.08%	7,803
Jul 3, 2025	45.30	45.46	45.29	45.43	45.43	0.11%	22,354
Jul 2, 2025	45.30	45.55	45.23	45.38	45.38	-1.25%	33,197
Jul 1, 2025	45.95	45.99	45.90	45.96	45.30	-0.02%	47,043
Jun 30, 2025	45.99	46.08	45.82	45.97	45.31	0.26%	21,108
Jun 27, 2025	45.90	46.25	45.80	45.85	45.20	0.12%	5,644
Jun 26, 2025	45.62	45.82	45.62	45.80	45.14	0.32%	14,264
Jun 25, 2025	45.75	45.75	45.57	45.65	45.00	0.10%	21,017
Jun 24, 2025	45.00	45.64	45.00	45.61	44.96	0.59%	4,997
Jun 23, 2025	45.20	45.34	45.10	45.34	44.70	0.55%	5,323
Jun 20, 2025	45.16	45.21	44.96	45.09	44.45	0.07%	8,694
Jun 18, 2025	44.97	45.13	44.97	45.06	44.42	0.23%	11,968
Jun 17, 2025	45.10	45.10	44.91	44.96	44.32	-0.23%	44,073
Jun 16, 2025	45.09	45.09	45.04	45.06	44.42	0.60%	3,388
Jun 13, 2025	44.97	45.00	44.79	44.79	44.15	-0.40%	16,126
Jun 12, 2025	44.96	44.98	44.96	44.97	44.33	0.08%	2,098
Jun 11, 2025	44.93	44.99	44.93	44.94	44.30	-	2,799
Jun 10, 2025	44.99	44.99	44.88	44.94	44.30	0.17%	5,541
Jun 9, 2025	44.86	44.88	44.80	44.86	44.23	-0.02%	14,130
Jun 6, 2025	44.61	44.87	44.61	44.87	44.23	0.61%	7,688
Jun 5, 2025	44.70	44.79	44.54	44.60	43.97	-0.15%	10,197
Jun 4, 2025	44.60	44.73	44.60	44.67	44.03	0.05%	2,501
Jun 3, 2025	44.56	44.67	44.55	44.64	44.01	-1.30%	6,510
Jun 2, 2025	44.97	45.24	44.97	45.23	43.85	0.31%	3,060
May 30, 2025	44.97	45.09	44.84	45.09	43.71	0.10%	4,724
May 29, 2025	45.15	45.51	44.56	45.05	43.67	0.27%	2,910
May 28, 2025	45.19	45.19	44.90	44.92	43.55	-0.30%	4,074
May 27, 2025	44.69	45.06	44.69	45.06	43.68	1.43%	5,284
May 23, 2025	44.32	44.54	44.32	44.42	43.07	-0.41%	4,627
May 22, 2025	44.62	44.76	44.61	44.61	43.24	-	6,370
May 21, 2025	44.92	45.03	44.52	44.61	43.24	-0.88%	9,231
May 20, 2025	45.03	45.05	44.90	45.00	43.63	-0.29%	3,719
May 19, 2025	44.91	45.18	44.91	45.13	43.75	0.18%	12,055
May 16, 2025	44.96	45.06	44.92	45.06	43.68	0.39%	4,530
May 15, 2025	44.80	44.91	44.80	44.88	43.51	-	6,786
May 14, 2025	44.90	44.90	44.85	44.88	43.51	0.10%	13,871
May 13, 2025	44.89	44.92	44.84	44.84	43.46	-0.05%	8,697
May 12, 2025	44.78	44.90	44.78	44.86	43.49	0.19%	10,145
May 9, 2025	44.82	44.86	44.68	44.77	43.40	-	9,617
May 8, 2025	44.70	44.81	44.67	44.77	43.40	0.29%	8,236
May 7, 2025	44.65	44.71	44.54	44.64	43.28	0.21%	15,661
May 6, 2025	44.58	44.62	44.55	44.55	43.19	-0.17%	2,454
May 5, 2025	44.62	44.69	44.50	44.63	43.26	-	11,336
May 2, 2025	44.62	44.66	44.49	44.63	43.26	-1.07%	6,277
May 1, 2025	45.16	45.19	45.06	45.11	43.07	0.31%	7,133
Apr 30, 2025	44.80	44.97	44.59	44.97	42.94	-	1,962
Apr 29, 2025	44.83	44.97	44.82	44.97	42.94	0.33%	4,964
Apr 28, 2025	44.71	44.86	44.67	44.82	42.80	0.20%	4,253