IVVW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	45.91	45.91	45.75	45.90	45.90	0.26%	18,519
Jan 15, 2026	45.85	45.85	45.78	45.78	45.78	-0.17%	53,293
Jan 14, 2026	45.81	45.86	45.73	45.86	45.86	0.17%	46,238
Jan 13, 2026	45.83	45.83	45.78	45.78	45.78	-0.11%	76,552
Jan 12, 2026	45.71	45.83	45.71	45.83	45.83	0.02%	17,703
Jan 9, 2026	45.81	45.82	45.61	45.82	45.82	0.17%	21,687
Jan 8, 2026	45.75	45.75	45.65	45.74	45.74	-0.07%	30,017
Jan 7, 2026	45.75	45.77	45.70	45.77	45.77	0.04%	49,506
Jan 6, 2026	45.67	45.75	45.65	45.75	45.75	0.25%	41,680
Jan 5, 2026	45.62	45.69	45.58	45.64	45.64	0.19%	94,341
Jan 2, 2026	45.57	45.65	45.50	45.55	45.55	0.04%	20,805
Dec 31, 2025	45.52	45.57	45.52	45.53	45.53	-0.09%	7,277
Dec 30, 2025	45.52	45.58	45.50	45.57	45.57	0.10%	25,434
Dec 29, 2025	45.52	45.58	45.48	45.52	45.52	-0.06%	22,498
Dec 26, 2025	45.57	45.61	45.50	45.55	45.55	-0.04%	11,549
Dec 24, 2025	45.50	45.57	45.50	45.57	45.57	0.15%	28,140
Dec 23, 2025	45.46	45.55	45.39	45.50	45.50	-1.28%	30,002
Dec 22, 2025	45.94	46.25	45.94	46.09	45.43	0.30%	47,064
Dec 19, 2025	45.63	45.95	45.63	45.95	45.29	0.55%	44,718
Dec 18, 2025	45.74	45.74	45.61	45.70	45.05	0.22%	14,663
Dec 17, 2025	45.73	45.74	45.56	45.60	44.95	-0.24%	42,472
Dec 16, 2025	45.67	45.78	45.60	45.71	45.06	0.13%	26,207
Dec 15, 2025	45.67	45.68	45.63	45.65	45.00	-0.04%	21,327
Dec 12, 2025	45.68	45.70	45.50	45.67	45.02	-0.02%	26,070
Dec 11, 2025	45.56	45.70	45.56	45.68	45.03	0.33%	15,508
Dec 10, 2025	45.55	45.64	45.49	45.53	44.88	-0.02%	22,001
Dec 9, 2025	45.56	45.57	45.50	45.54	44.89	0.02%	13,255
Dec 8, 2025	45.61	45.61	45.47	45.53	44.88	-	29,604
Dec 5, 2025	45.53	45.70	45.49	45.53	44.88	0.07%	24,942
Dec 4, 2025	45.51	45.52	45.42	45.50	44.85	0.13%	19,662
Dec 3, 2025	45.39	45.55	45.27	45.44	44.79	0.13%	13,090
Dec 2, 2025	45.40	45.41	45.28	45.38	44.73	-2.89%	24,785
Dec 1, 2025	46.71	46.80	46.67	46.73	44.66	-0.07%	41,464
Nov 28, 2025	46.66	46.77	46.61	46.76	44.69	0.33%	17,645
Nov 26, 2025	46.53	46.69	46.53	46.61	44.55	0.19%	19,929
Nov 25, 2025	46.26	46.57	46.16	46.52	44.46	0.54%	37,441
Nov 24, 2025	45.89	46.27	45.89	46.27	44.22	1.07%	13,804
Nov 21, 2025	45.62	45.89	45.39	45.78	43.75	0.66%	17,300
Nov 20, 2025	46.53	46.65	45.48	45.48	43.47	-1.30%	16,449
Nov 19, 2025	45.97	46.26	45.88	46.08	44.04	0.39%	54,058
Nov 18, 2025	46.03	46.06	45.57	45.90	43.87	-0.42%	14,261
Nov 17, 2025	46.35	46.41	46.00	46.10	44.05	-0.68%	5,490
Nov 14, 2025	45.89	46.42	45.87	46.41	44.35	0.26%	26,662
Nov 13, 2025	46.61	46.61	46.25	46.29	44.24	-0.71%	7,049
Nov 12, 2025	46.60	46.63	46.53	46.62	44.56	0.09%	40,365
Nov 11, 2025	46.53	46.59	46.51	46.58	44.51	0.15%	3,674
Nov 10, 2025	46.46	46.54	46.36	46.51	44.45	0.75%	82,831
Nov 7, 2025	46.07	46.16	45.73	46.16	44.11	0.13%	13,764
Nov 6, 2025	46.24	46.26	46.02	46.10	44.06	-0.48%	12,285
Nov 5, 2025	46.12	46.40	46.12	46.32	44.27	0.13%	6,296