IVVW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2025	45.06	45.06	45.06	45.06	-	0.01%	12,027
May 16, 2025	44.96	45.06	44.92	45.06	45.06	0.39%	4,530
May 15, 2025	44.80	44.91	44.80	44.88	44.88	-	6,786
May 14, 2025	44.90	44.90	44.85	44.88	44.88	0.10%	13,871
May 13, 2025	44.89	44.92	44.84	44.84	44.84	-0.05%	8,697
May 12, 2025	44.78	44.90	44.78	44.86	44.86	0.19%	10,145
May 9, 2025	44.82	44.86	44.68	44.77	44.77	-	9,617
May 8, 2025	44.70	44.81	44.67	44.77	44.77	0.29%	8,236
May 7, 2025	44.65	44.71	44.54	44.64	44.64	0.21%	15,661
May 6, 2025	44.58	44.62	44.55	44.55	44.55	-0.17%	2,454
May 5, 2025	44.62	44.69	44.50	44.63	44.63	-	11,336
May 2, 2025	44.62	44.66	44.49	44.63	44.63	-1.07%	6,277
May 1, 2025	45.16	45.19	45.06	45.11	44.43	0.31%	7,133
Apr 30, 2025	44.80	44.97	44.59	44.97	44.29	-	1,962
Apr 29, 2025	44.83	44.97	44.82	44.97	44.30	0.33%	4,964
Apr 28, 2025	44.71	44.86	44.67	44.82	44.15	0.20%	4,253
Apr 25, 2025	44.59	44.78	44.59	44.74	44.06	0.46%	2,643
Apr 24, 2025	44.04	44.53	44.04	44.53	43.86	1.04%	7,090
Apr 23, 2025	44.09	44.28	44.03	44.07	43.41	1.23%	6,189
Apr 22, 2025	43.31	43.68	43.23	43.54	42.88	1.88%	2,738
Apr 21, 2025	43.13	43.13	42.37	42.73	42.09	-1.73%	5,619
Apr 17, 2025	43.50	43.86	43.48	43.48	42.83	0.30%	5,851
Apr 16, 2025	43.92	43.98	42.96	43.36	42.70	-2.29%	5,332
Apr 15, 2025	44.69	44.69	44.22	44.37	43.70	-0.14%	2,219
Apr 14, 2025	44.63	44.82	44.17	44.43	43.76	0.81%	4,578
Apr 11, 2025	43.22	44.07	43.00	44.07	43.41	1.85%	6,615
Apr 10, 2025	43.85	43.85	42.50	43.27	42.62	-3.77%	4,842
Apr 9, 2025	41.10	44.97	38.57	44.97	44.29	10.00%	8,758
Apr 8, 2025	43.15	43.23	40.88	40.88	40.26	-2.19%	10,474
Apr 7, 2025	40.18	44.48	39.48	41.80	41.17	0.23%	28,291
Apr 4, 2025	42.90	43.43	41.70	41.70	41.07	-5.85%	35,317
Apr 3, 2025	44.70	45.09	44.29	44.29	43.62	-3.80%	13,017
Apr 2, 2025	45.55	46.20	45.55	46.04	45.35	-1.33%	2,849
Apr 1, 2025	46.54	46.68	46.35	46.66	45.17	0.37%	5,597
Mar 31, 2025	46.02	46.55	46.02	46.49	45.00	0.33%	5,043
Mar 28, 2025	46.76	46.76	46.30	46.34	44.85	-1.14%	7,530
Mar 27, 2025	46.95	47.08	46.87	46.87	45.37	-0.26%	6,914
Mar 26, 2025	47.28	47.28	46.93	46.99	45.49	-0.47%	7,207
Mar 25, 2025	47.23	47.23	47.17	47.22	45.70	0.10%	1,070
Mar 24, 2025	47.06	47.17	47.00	47.17	45.66	1.11%	6,242
Mar 21, 2025	46.34	46.66	46.34	46.65	45.16	-0.04%	5,243
Mar 20, 2025	46.72	47.06	46.60	46.67	45.18	-0.11%	4,116
Mar 19, 2025	46.43	46.82	46.43	46.72	45.22	1.13%	3,033
Mar 18, 2025	46.37	46.41	46.13	46.20	44.72	-1.23%	16,417
Mar 17, 2025	46.69	46.94	46.50	46.78	45.28	0.65%	4,803
Mar 14, 2025	46.05	46.48	46.03	46.48	44.99	2.32%	5,338
Mar 13, 2025	46.00	46.00	45.39	45.42	43.97	-1.55%	34,148
Mar 12, 2025	46.45	46.45	45.85	46.13	44.66	0.66%	20,980
Mar 11, 2025	46.02	46.36	45.74	45.83	44.36	-0.87%	26,157
Mar 10, 2025	46.90	46.90	46.11	46.23	44.75	-2.56%	13,260