IVVW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	48.36	49.01	48.36	48.83	48.83	-1.41%	23,038
Dec 19, 2024	49.95	49.96	49.52	49.52	48.52	-0.09%	5,715
Dec 18, 2024	50.69	50.86	49.57	49.57	48.56	-2.32%	12,281
Dec 17, 2024	50.79	50.80	50.69	50.75	49.72	-0.19%	5,461
Dec 16, 2024	50.81	50.88	50.75	50.84	49.81	0.25%	3,713
Dec 13, 2024	50.75	50.75	50.65	50.71	49.68	0.03%	4,925
Dec 12, 2024	50.74	50.81	50.70	50.70	49.67	-0.07%	5,981
Dec 11, 2024	50.69	50.80	50.69	50.73	49.70	0.38%	8,631
Dec 10, 2024	50.63	50.67	50.54	50.54	49.52	-0.09%	1,972
Dec 9, 2024	50.68	50.74	50.58	50.58	49.56	-0.21%	7,461
Dec 6, 2024	50.98	50.98	50.66	50.69	49.66	0.17%	3,631
Dec 5, 2024	50.60	50.68	50.57	50.61	49.58	0.02%	7,983
Dec 4, 2024	50.49	50.59	50.49	50.59	49.57	0.23%	4,878
Dec 3, 2024	50.53	50.53	50.41	50.48	49.45	-0.80%	4,537
Dec 2, 2024	50.86	50.91	50.77	50.88	49.43	0.19%	3,862
Nov 29, 2024	50.75	50.85	50.75	50.79	49.33	0.27%	4,571
Nov 27, 2024	50.70	50.70	50.54	50.65	49.20	-0.04%	10,851
Nov 26, 2024	50.56	50.68	50.55	50.67	49.22	0.35%	5,722
Nov 25, 2024	50.63	50.63	50.35	50.49	49.05	0.42%	6,267
Nov 22, 2024	50.22	50.35	50.01	50.28	48.84	0.34%	27,353
Nov 21, 2024	49.93	50.22	49.89	50.11	48.68	0.35%	8,155
Nov 20, 2024	50.05	50.05	49.67	49.94	48.51	-	7,159
Nov 19, 2024	49.56	49.95	49.56	49.94	48.51	0.25%	11,288
Nov 18, 2024	49.76	49.89	49.66	49.81	48.39	0.27%	31,005
Nov 15, 2024	49.92	49.92	49.56	49.68	48.26	-0.90%	5,298
Nov 14, 2024	50.23	50.23	50.09	50.13	48.70	0.02%	3,008
Nov 13, 2024	50.09	50.17	50.06	50.12	48.69	0.11%	3,336
Nov 12, 2024	50.15	50.15	50.07	50.07	48.63	-0.09%	1,547
Nov 11, 2024	50.16	50.16	50.04	50.11	48.68	0.11%	10,289
Nov 8, 2024	50.11	50.11	50.01	50.06	48.62	0.18%	7,813
Nov 7, 2024	49.77	50.02	49.77	49.97	48.53	0.47%	11,667
Nov 6, 2024	49.30	49.80	49.30	49.73	48.31	1.84%	7,145
Nov 5, 2024	48.40	48.92	48.40	48.83	47.43	0.89%	2,285
Nov 4, 2024	48.57	48.61	48.40	48.40	47.02	-1.59%	14,014
Nov 1, 2024	49.17	49.42	49.17	49.18	47.17	0.34%	9,178
Oct 31, 2024	49.46	49.46	49.01	49.01	47.01	-1.21%	20,783
Oct 30, 2024	49.75	49.81	49.61	49.61	47.58	-0.24%	12,318
Oct 29, 2024	49.57	49.81	49.55	49.73	47.70	0.07%	4,292
Oct 28, 2024	49.67	49.78	49.64	49.69	47.66	0.37%	8,122
Oct 25, 2024	49.78	49.85	49.51	49.51	47.49	-0.11%	4,041
Oct 24, 2024	49.54	49.59	49.40	49.57	47.54	0.21%	8,797
Oct 23, 2024	49.70	49.70	49.39	49.46	47.44	-0.68%	9,690
Oct 22, 2024	49.59	49.80	49.59	49.80	47.76	0.14%	3,812
Oct 21, 2024	49.70	49.83	49.60	49.73	47.69	-0.15%	13,114
Oct 18, 2024	49.81	49.83	49.69	49.80	47.76	0.31%	6,166
Oct 17, 2024	49.62	49.70	49.62	49.65	47.62	0.02%	4,609
Oct 16, 2024	49.66	49.67	49.61	49.64	47.61	-0.02%	6,081
Oct 15, 2024	49.60	49.99	49.60	49.65	47.62	0.05%	7,837
Oct 14, 2024	49.56	49.65	49.56	49.62	47.59	0.03%	7,206
Oct 11, 2024	49.60	49.61	49.52	49.61	47.58	0.22%	9,472
Oct 10, 2024	49.43	49.53	49.41	49.50	47.48	0.08%	6,594
Oct 9, 2024	49.41	49.48	49.39	49.46	47.44	0.21%	7,265
Oct 8, 2024	49.23	49.39	49.23	49.36	47.34	0.44%	3,956
Oct 7, 2024	49.35	49.35	49.14	49.14	47.13	-0.31%	4,687
Oct 4, 2024	49.21	49.32	49.20	49.30	47.28	0.49%	3,410
Oct 3, 2024	49.11	49.11	48.96	49.06	47.05	-0.12%	8,848
Oct 2, 2024	48.96	49.12	48.96	49.12	47.11	-1.87%	2,590
Oct 1, 2024	50.19	50.19	49.95	50.05	47.04	-0.37%	3,179
Sep 30, 2024	50.18	50.24	50.10	50.24	47.22	0.19%	3,800
Sep 27, 2024	50.19	50.24	50.15	50.15	47.13	-0.05%	1,014
Sep 26, 2024	50.18	50.18	50.15	50.17	47.15	0.13%	3,337
Sep 25, 2024	50.12	50.12	50.11	50.11	47.09	0.09%	520
Sep 24, 2024	50.13	50.16	50.06	50.06	47.05	0.07%	1,032
Sep 23, 2024	49.95	50.07	49.95	50.02	47.02	0.15%	2,883
Sep 20, 2024	49.90	50.01	49.89	49.95	46.95	-	945
Sep 19, 2024	49.99	49.99	49.90	49.95	46.95	0.10%	1,582
Sep 18, 2024	49.92	49.96	49.82	49.90	46.90	0.10%	1,450
Sep 17, 2024	49.89	49.89	49.83	49.86	46.86	0.01%	2,226
Sep 16, 2024	49.80	49.87	49.79	49.85	46.85	0.07%	1,660
Sep 13, 2024	49.81	49.81	49.81	49.81	46.82	0.23%	1,058
Sep 12, 2024	49.58	49.73	49.52	49.70	46.71	0.31%	1,778
Sep 11, 2024	48.76	49.55	48.76	49.55	46.57	0.57%	1,878
Sep 10, 2024	49.30	49.30	49.20	49.27	46.31	0.32%	1,125
Sep 9, 2024	49.00	49.19	48.69	49.11	46.16	0.88%	2,435
Sep 6, 2024	49.18	49.27	48.63	48.68	45.75	-0.87%	2,577
Sep 5, 2024	49.35	49.35	49.11	49.11	46.16	-0.22%	804
Sep 4, 2024	49.25	49.35	49.17	49.22	46.26	-2.01%	1,868
Sep 3, 2024	50.44	50.44	50.23	50.23	46.26	-0.77%	932
Aug 30, 2024	50.50	50.62	50.50	50.62	46.61	0.36%	1,027
Aug 29, 2024	50.48	50.51	50.44	50.44	46.45	0.09%	1,193
Aug 28, 2024	50.38	50.43	50.38	50.39	46.41	-0.16%	500
Aug 27, 2024	49.72	50.51	49.72	50.48	46.48	0.11%	5,446
Aug 26, 2024	50.34	50.49	50.34	50.42	46.43	-0.03%	5,064
Aug 23, 2024	50.46	50.46	50.37	50.44	46.45	0.50%	2,038
Aug 22, 2024	50.37	50.37	50.19	50.19	46.22	-0.34%	457
Aug 21, 2024	50.33	50.36	50.30	50.36	46.37	0.11%	3,103
Aug 20, 2024	50.29	50.42	50.24	50.30	46.32	-0.08%	3,831
Aug 19, 2024	50.14	50.34	50.13	50.34	46.36	0.38%	2,127
Aug 16, 2024	50.06	50.21	50.06	50.15	46.18	0.18%	1,923
Aug 15, 2024	49.76	50.07	49.76	50.06	46.10	1.43%	7,955
Aug 14, 2024	49.29	49.35	49.29	49.35	45.45	0.53%	466
Aug 13, 2024	48.57	49.09	48.57	49.09	45.21	1.71%	3,561
Aug 12, 2024	48.28	48.43	48.27	48.27	44.45	-0.05%	2,352
Aug 9, 2024	47.99	48.29	47.99	48.29	44.47	0.57%	579
Aug 8, 2024	47.58	48.10	47.58	48.01	44.22	2.18%	4,225
Aug 7, 2024	47.98	47.98	46.99	46.99	43.27	-0.84%	1,476
Aug 6, 2024	47.47	47.97	47.39	47.39	43.64	1.23%	6,800
Aug 5, 2024	46.56	47.26	46.56	46.81	43.11	-2.98%	4,063
Aug 2, 2024	48.61	48.61	47.92	48.25	44.43	-2.42%	4,828
Aug 1, 2024	49.91	49.91	49.23	49.45	45.20	-1.28%	6,784