IVVW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	45.92	46.07	45.92	45.99	45.99	0.06%	6,590
Oct 2, 2025	46.06	46.06	45.86	45.97	45.97	-1.44%	36,878
Oct 1, 2025	46.56	46.68	46.47	46.64	45.92	0.14%	26,752
Sep 30, 2025	46.51	46.57	46.40	46.57	45.85	0.12%	15,519
Sep 29, 2025	46.61	46.61	46.44	46.51	45.79	0.31%	45,409
Sep 26, 2025	46.31	46.39	46.20	46.37	45.65	0.32%	7,512
Sep 25, 2025	46.27	46.27	46.05	46.22	45.51	-0.11%	8,802
Sep 24, 2025	46.31	46.36	46.16	46.27	45.56	-0.05%	5,749
Sep 23, 2025	46.44	46.46	46.30	46.30	45.58	-0.25%	9,051
Sep 22, 2025	46.37	46.45	46.32	46.41	45.70	0.19%	24,138
Sep 19, 2025	46.21	46.36	46.21	46.32	45.61	0.23%	13,929
Sep 18, 2025	46.24	46.25	46.16	46.22	45.50	0.11%	8,206
Sep 17, 2025	46.26	46.26	46.07	46.17	45.46	0.07%	21,800
Sep 16, 2025	46.09	46.16	46.07	46.13	45.42	0.10%	6,538
Sep 15, 2025	46.06	46.10	45.90	46.09	45.38	0.05%	14,797
Sep 12, 2025	46.03	46.10	46.02	46.06	45.35	0.11%	11,795
Sep 11, 2025	45.99	46.02	45.98	46.01	45.30	0.29%	2,325
Sep 10, 2025	45.95	45.96	45.80	45.88	45.17	0.21%	3,412
Sep 9, 2025	45.76	45.82	45.68	45.78	45.08	0.14%	8,361
Sep 8, 2025	45.78	45.79	45.64	45.72	45.01	0.23%	18,556
Sep 5, 2025	45.79	45.79	45.49	45.61	44.91	-0.10%	13,050
Sep 4, 2025	45.48	45.66	45.41	45.66	44.95	0.69%	34,246
Sep 3, 2025	45.41	45.41	45.22	45.34	44.64	-0.85%	23,997
Sep 2, 2025	45.61	45.73	45.42	45.73	44.54	-0.46%	14,314
Aug 29, 2025	46.00	46.00	45.80	45.94	44.75	-0.27%	13,430
Aug 28, 2025	45.93	46.10	45.93	46.07	44.87	0.26%	7,498
Aug 27, 2025	45.94	46.00	45.85	45.95	44.75	0.17%	12,736
Aug 26, 2025	45.75	45.87	45.72	45.87	44.68	0.09%	48,906
Aug 25, 2025	45.77	45.92	45.77	45.83	44.64	-0.02%	19,163
Aug 22, 2025	45.80	45.93	45.78	45.84	44.65	1.02%	8,728
Aug 21, 2025	45.46	45.49	45.29	45.38	44.20	-0.25%	10,168
Aug 20, 2025	45.62	45.62	45.24	45.49	44.31	-0.10%	21,208
Aug 19, 2025	45.71	45.75	45.54	45.54	44.36	-0.44%	9,280
Aug 18, 2025	45.75	45.76	45.68	45.74	44.55	0.10%	16,898
Aug 15, 2025	45.71	45.80	45.65	45.69	44.51	-0.17%	14,013
Aug 14, 2025	45.81	45.81	45.70	45.77	44.58	0.02%	12,617
Aug 13, 2025	45.74	45.76	45.71	45.76	44.57	0.04%	7,299
Aug 12, 2025	45.65	45.74	45.65	45.74	44.55	0.40%	7,698
Aug 11, 2025	45.62	45.64	45.56	45.56	44.37	0.08%	12,785
Aug 8, 2025	45.50	45.56	45.49	45.52	44.34	0.27%	22,782
Aug 7, 2025	45.44	45.53	45.30	45.40	44.22	0.03%	16,055
Aug 6, 2025	45.21	45.41	45.21	45.38	44.20	0.38%	5,519
Aug 5, 2025	45.30	45.30	45.15	45.21	44.04	-0.21%	19,921
Aug 4, 2025	45.16	45.31	45.06	45.31	44.13	-0.47%	16,102
Aug 1, 2025	45.73	45.73	45.35	45.52	43.72	-0.89%	53,309
Jul 31, 2025	46.07	46.14	45.93	45.93	44.11	-0.15%	9,762
Jul 30, 2025	45.98	46.04	45.89	46.00	44.18	0.03%	11,654
Jul 29, 2025	46.14	46.14	45.98	45.99	44.16	-0.05%	12,201
Jul 28, 2025	46.10	46.10	45.98	46.01	44.19	0.20%	14,450
Jul 25, 2025	45.92	45.96	45.92	45.92	44.10	0.03%	2,747