IVVW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	45.79	45.79	45.49	45.53	-	-0.27%	8,558
Sep 4, 2025	45.48	45.66	45.41	45.66	45.66	0.69%	34,246
Sep 3, 2025	45.41	45.41	45.22	45.34	45.34	-0.85%	23,997
Sep 2, 2025	45.61	45.73	45.42	45.73	45.24	-0.46%	14,314
Aug 29, 2025	46.00	46.00	45.80	45.94	45.45	-0.27%	13,430
Aug 28, 2025	45.93	46.10	45.93	46.07	45.57	0.26%	7,498
Aug 27, 2025	45.94	46.00	45.85	45.95	45.45	0.17%	12,736
Aug 26, 2025	45.75	45.87	45.72	45.87	45.38	0.09%	48,906
Aug 25, 2025	45.77	45.92	45.77	45.83	45.34	-0.02%	19,163
Aug 22, 2025	45.80	45.93	45.78	45.84	45.35	1.02%	8,728
Aug 21, 2025	45.46	45.49	45.29	45.38	44.89	-0.25%	10,168
Aug 20, 2025	45.62	45.62	45.24	45.49	45.00	-0.10%	21,208
Aug 19, 2025	45.71	45.75	45.54	45.54	45.05	-0.44%	9,280
Aug 18, 2025	45.75	45.76	45.68	45.74	45.25	0.10%	16,898
Aug 15, 2025	45.71	45.80	45.65	45.69	45.20	-0.17%	14,013
Aug 14, 2025	45.81	45.81	45.70	45.77	45.28	0.02%	12,617
Aug 13, 2025	45.74	45.76	45.71	45.76	45.27	0.04%	7,299
Aug 12, 2025	45.65	45.74	45.65	45.74	45.25	0.40%	7,698
Aug 11, 2025	45.62	45.64	45.56	45.56	45.07	0.08%	12,785
Aug 8, 2025	45.50	45.56	45.49	45.52	45.03	0.27%	22,782
Aug 7, 2025	45.44	45.53	45.30	45.40	44.91	0.03%	16,055
Aug 6, 2025	45.21	45.41	45.21	45.38	44.90	0.38%	5,519
Aug 5, 2025	45.30	45.30	45.15	45.21	44.73	-0.21%	19,921
Aug 4, 2025	45.16	45.31	45.06	45.31	44.82	-0.47%	16,102
Aug 1, 2025	45.73	45.73	45.35	45.52	44.40	-0.89%	53,309
Jul 31, 2025	46.07	46.14	45.93	45.93	44.80	-0.15%	9,762
Jul 30, 2025	45.98	46.04	45.89	46.00	44.87	0.03%	11,654
Jul 29, 2025	46.14	46.14	45.98	45.99	44.85	-0.05%	12,201
Jul 28, 2025	46.10	46.10	45.98	46.01	44.88	0.20%	14,450
Jul 25, 2025	45.92	45.96	45.92	45.92	44.79	0.03%	2,747
Jul 24, 2025	45.86	45.94	45.84	45.91	44.77	0.18%	9,336
Jul 23, 2025	45.75	45.86	45.75	45.82	44.70	0.29%	43,383
Jul 22, 2025	45.57	45.70	45.53	45.69	44.57	0.12%	7,264
Jul 21, 2025	45.57	45.74	45.57	45.63	44.51	0.16%	5,190
Jul 18, 2025	45.69	45.69	45.52	45.56	44.44	0.04%	6,052
Jul 17, 2025	45.46	45.58	45.46	45.55	44.42	-	5,190
Jul 16, 2025	45.46	45.56	45.46	45.54	44.42	-	1,255
Jul 15, 2025	45.47	45.56	45.47	45.54	44.42	0.05%	5,167
Jul 14, 2025	45.58	45.58	45.47	45.52	44.40	0.04%	24,341
Jul 11, 2025	45.53	45.54	45.45	45.50	44.38	-0.08%	24,389
Jul 10, 2025	45.43	45.54	45.43	45.54	44.42	0.29%	13,092
Jul 9, 2025	45.51	45.51	45.40	45.41	44.29	-0.07%	13,243
Jul 8, 2025	45.39	45.45	45.39	45.44	44.32	0.10%	4,889
Jul 7, 2025	45.31	45.45	45.31	45.40	44.28	-0.08%	7,803
Jul 3, 2025	45.30	45.46	45.29	45.43	44.31	0.11%	22,354
Jul 2, 2025	45.30	45.55	45.23	45.38	44.26	-1.25%	33,197
Jul 1, 2025	45.95	45.99	45.90	45.96	44.19	-0.02%	47,043
Jun 30, 2025	45.99	46.08	45.82	45.97	44.20	0.26%	21,108
Jun 27, 2025	45.90	46.25	45.80	45.85	44.08	0.12%	5,644
Jun 26, 2025	45.62	45.82	45.62	45.80	44.03	0.32%	14,264