IVVW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	50.40	50.40	49.68	49.71	49.71	-1.21%	6,985
Feb 20, 2025	50.41	50.41	50.32	50.32	50.32	0.02%	4,392
Feb 19, 2025	50.31	50.36	50.26	50.31	50.31	-0.06%	3,967
Feb 18, 2025	50.43	50.43	50.22	50.34	50.34	0.10%	22,534
Feb 14, 2025	50.30	50.30	50.18	50.29	50.29	0.07%	6,367
Feb 13, 2025	50.19	50.25	50.07	50.25	50.25	0.38%	24,683
Feb 12, 2025	49.97	50.11	49.91	50.06	50.06	-0.06%	13,414
Feb 11, 2025	50.06	50.11	50.02	50.09	50.09	0.11%	6,940
Feb 10, 2025	50.08	50.08	49.91	50.04	50.04	0.37%	11,300
Feb 7, 2025	50.00	50.09	49.78	49.85	49.85	-0.29%	18,774
Feb 6, 2025	49.98	50.01	49.90	50.00	50.00	0.20%	15,404
Feb 5, 2025	49.70	49.90	49.67	49.90	49.90	0.25%	5,299
Feb 4, 2025	49.61	49.80	49.60	49.77	49.77	-0.73%	4,874
Feb 3, 2025	49.96	50.22	49.85	50.14	49.59	-0.30%	6,281
Jan 31, 2025	50.52	50.56	50.29	50.29	49.74	-0.24%	7,468
Jan 30, 2025	50.36	50.42	50.29	50.41	49.86	0.39%	8,307
Jan 29, 2025	50.18	50.30	50.17	50.21	49.66	-0.15%	2,386
Jan 28, 2025	50.21	50.35	50.14	50.29	49.74	0.49%	3,934
Jan 27, 2025	49.99	50.12	49.85	50.05	49.50	-0.67%	6,270
Jan 24, 2025	50.50	50.50	50.35	50.39	49.83	0.10%	8,550
Jan 23, 2025	50.25	50.41	50.24	50.34	49.78	0.07%	15,722
Jan 22, 2025	50.33	50.41	50.25	50.30	49.75	0.26%	9,594
Jan 21, 2025	50.15	50.21	50.04	50.18	49.62	0.32%	7,706
Jan 17, 2025	49.88	50.04	49.88	50.02	49.47	0.63%	3,700
Jan 16, 2025	49.68	49.71	49.65	49.70	49.16	0.16%	2,335
Jan 15, 2025	49.57	49.65	49.47	49.62	49.08	1.45%	3,707
Jan 14, 2025	48.97	49.07	48.70	48.91	48.38	0.07%	1,857
Jan 13, 2025	48.51	49.00	48.38	48.88	48.34	0.18%	8,205
Jan 10, 2025	49.08	49.08	48.61	48.79	48.26	-0.91%	10,463
Jan 8, 2025	49.19	49.36	49.04	49.24	48.70	0.17%	8,182
Jan 7, 2025	49.48	49.48	49.12	49.16	48.62	-0.47%	8,748
Jan 6, 2025	49.41	49.54	49.39	49.39	48.85	0.27%	7,995
Jan 3, 2025	49.07	49.30	49.07	49.26	48.71	0.73%	7,946
Jan 2, 2025	51.20	51.20	48.68	48.90	48.36	-0.12%	10,183
Dec 31, 2024	49.16	49.16	48.90	48.96	48.42	-0.18%	7,394
Dec 30, 2024	48.88	49.15	48.82	49.05	48.51	-0.30%	7,184
Dec 27, 2024	49.26	49.31	49.10	49.20	48.65	-0.38%	12,340
Dec 26, 2024	49.40	49.41	49.35	49.39	48.84	0.11%	3,733
Dec 24, 2024	49.26	49.34	49.20	49.33	48.79	0.48%	3,505
Dec 23, 2024	48.97	49.12	48.77	49.10	48.56	0.56%	13,131
Dec 20, 2024	48.36	49.01	48.36	48.83	48.29	-1.41%	23,038
Dec 19, 2024	49.95	49.96	49.52	49.52	47.98	-0.09%	5,715
Dec 18, 2024	50.69	50.86	49.57	49.57	48.03	-2.32%	12,281
Dec 17, 2024	50.79	50.80	50.69	50.75	49.17	-0.19%	5,461
Dec 16, 2024	50.81	50.88	50.75	50.84	49.26	0.25%	3,713
Dec 13, 2024	50.75	50.75	50.65	50.71	49.14	0.03%	4,925
Dec 12, 2024	50.74	50.81	50.70	50.70	49.12	-0.07%	5,981
Dec 11, 2024	50.69	50.80	50.69	50.73	49.16	0.38%	8,631
Dec 10, 2024	50.63	50.67	50.54	50.54	48.97	-0.09%	1,972
Dec 9, 2024	50.68	50.74	50.58	50.58	49.01	-0.21%	7,461
Dec 6, 2024	50.98	50.98	50.66	50.69	49.12	0.17%	3,631
Dec 5, 2024	50.60	50.68	50.57	50.61	49.03	0.02%	7,983
Dec 4, 2024	50.49	50.59	50.49	50.59	49.02	0.23%	4,878
Dec 3, 2024	50.53	50.53	50.41	50.48	48.91	-0.80%	4,537
Dec 2, 2024	50.86	50.91	50.77	50.88	48.88	0.19%	3,862
Nov 29, 2024	50.75	50.85	50.75	50.79	48.79	0.27%	4,571
Nov 27, 2024	50.70	50.70	50.54	50.65	48.66	-0.04%	10,851
Nov 26, 2024	50.56	50.68	50.55	50.67	48.68	0.35%	5,722
Nov 25, 2024	50.63	50.63	50.35	50.49	48.51	0.42%	6,267
Nov 22, 2024	50.22	50.35	50.01	50.28	48.30	0.34%	27,353
Nov 21, 2024	49.93	50.22	49.89	50.11	48.14	0.35%	8,155
Nov 20, 2024	50.05	50.05	49.67	49.94	47.97	-	7,159
Nov 19, 2024	49.56	49.95	49.56	49.94	47.97	0.25%	11,288
Nov 18, 2024	49.76	49.89	49.66	49.81	47.85	0.27%	31,005
Nov 15, 2024	49.92	49.92	49.56	49.68	47.73	-0.90%	5,298
Nov 14, 2024	50.23	50.23	50.09	50.13	48.16	0.02%	3,008
Nov 13, 2024	50.09	50.17	50.06	50.12	48.15	0.11%	3,336
Nov 12, 2024	50.15	50.15	50.07	50.07	48.10	-0.09%	1,547
Nov 11, 2024	50.16	50.16	50.04	50.11	48.14	0.11%	10,289
Nov 8, 2024	50.11	50.11	50.01	50.06	48.09	0.18%	7,813
Nov 7, 2024	49.77	50.02	49.77	49.97	48.00	0.47%	11,667
Nov 6, 2024	49.30	49.80	49.30	49.73	47.77	1.84%	7,145
Nov 5, 2024	48.40	48.92	48.40	48.83	46.91	0.89%	2,285
Nov 4, 2024	48.57	48.61	48.40	48.40	46.50	-1.59%	14,014
Nov 1, 2024	49.17	49.42	49.17	49.18	46.65	0.34%	9,178
Oct 31, 2024	49.46	49.46	49.01	49.01	46.49	-1.21%	20,783
Oct 30, 2024	49.75	49.81	49.61	49.61	47.06	-0.24%	12,318
Oct 29, 2024	49.57	49.81	49.55	49.73	47.17	0.07%	4,292
Oct 28, 2024	49.67	49.78	49.64	49.69	47.14	0.37%	8,122
Oct 25, 2024	49.78	49.85	49.51	49.51	46.96	-0.11%	4,041
Oct 24, 2024	49.54	49.59	49.40	49.57	47.01	0.21%	8,797
Oct 23, 2024	49.70	49.70	49.39	49.46	46.91	-0.68%	9,690
Oct 22, 2024	49.59	49.80	49.59	49.80	47.23	0.14%	3,812
Oct 21, 2024	49.70	49.83	49.60	49.73	47.17	-0.15%	13,114
Oct 18, 2024	49.81	49.83	49.69	49.80	47.24	0.31%	6,166
Oct 17, 2024	49.62	49.70	49.62	49.65	47.09	0.02%	4,609
Oct 16, 2024	49.66	49.67	49.61	49.64	47.08	-0.02%	6,081
Oct 15, 2024	49.60	49.99	49.60	49.65	47.09	0.05%	7,837
Oct 14, 2024	49.56	49.65	49.56	49.62	47.07	0.03%	7,206
Oct 11, 2024	49.60	49.61	49.52	49.61	47.06	0.22%	9,472
Oct 10, 2024	49.43	49.53	49.41	49.50	46.95	0.08%	6,594
Oct 9, 2024	49.41	49.48	49.39	49.46	46.91	0.21%	7,265
Oct 8, 2024	49.23	49.39	49.23	49.36	46.82	0.44%	3,956
Oct 7, 2024	49.35	49.35	49.14	49.14	46.61	-0.31%	4,687
Oct 4, 2024	49.21	49.32	49.20	49.30	46.76	0.49%	3,410
Oct 3, 2024	49.11	49.11	48.96	49.06	46.53	-0.12%	8,848
Oct 2, 2024	48.96	49.12	48.96	49.12	46.59	-1.87%	2,590
Oct 1, 2024	50.19	50.19	49.95	50.05	46.52	-0.37%	3,179
Sep 30, 2024	50.18	50.24	50.10	50.24	46.70	0.19%	3,800
Sep 27, 2024	50.19	50.24	50.15	50.15	46.61	-0.05%	1,014