IVVW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	44.59	44.78	44.59	44.74	44.74	0.46%	2,643
Apr 24, 2025	44.04	44.53	44.04	44.53	44.53	1.04%	7,090
Apr 23, 2025	44.09	44.28	44.03	44.07	44.07	1.23%	6,189
Apr 22, 2025	43.31	43.68	43.23	43.54	43.54	1.88%	2,738
Apr 21, 2025	43.13	43.13	42.37	42.73	42.73	-1.73%	5,619
Apr 17, 2025	43.50	43.86	43.48	43.48	43.48	0.30%	5,851
Apr 16, 2025	43.92	43.98	42.96	43.36	43.36	-2.29%	5,332
Apr 15, 2025	44.69	44.69	44.22	44.37	44.37	-0.14%	2,219
Apr 14, 2025	44.63	44.82	44.17	44.43	44.43	0.81%	4,578
Apr 11, 2025	43.22	44.07	43.00	44.07	44.07	1.85%	6,615
Apr 10, 2025	43.85	43.85	42.50	43.27	43.27	-3.77%	4,842
Apr 9, 2025	41.10	44.97	38.57	44.97	44.97	10.00%	8,758
Apr 8, 2025	43.15	43.23	40.88	40.88	40.88	-2.19%	10,474
Apr 7, 2025	40.18	44.48	39.48	41.80	41.80	0.23%	28,291
Apr 4, 2025	42.90	43.43	41.70	41.70	41.70	-5.85%	35,317
Apr 3, 2025	44.70	45.09	44.29	44.29	44.29	-3.80%	13,017
Apr 2, 2025	45.55	46.20	45.55	46.04	46.04	-1.33%	2,849
Apr 1, 2025	46.54	46.68	46.35	46.66	45.86	0.37%	5,597
Mar 31, 2025	46.02	46.55	46.02	46.49	45.69	0.33%	5,043
Mar 28, 2025	46.76	46.76	46.30	46.34	45.54	-1.14%	7,530
Mar 27, 2025	46.95	47.08	46.87	46.87	46.06	-0.26%	6,914
Mar 26, 2025	47.28	47.28	46.93	46.99	46.18	-0.47%	7,207
Mar 25, 2025	47.23	47.23	47.17	47.22	46.40	0.10%	1,070
Mar 24, 2025	47.06	47.17	47.00	47.17	46.36	1.11%	6,242
Mar 21, 2025	46.34	46.66	46.34	46.65	45.85	-0.04%	5,243
Mar 20, 2025	46.72	47.06	46.60	46.67	45.87	-0.11%	4,116
Mar 19, 2025	46.43	46.82	46.43	46.72	45.92	1.13%	3,033
Mar 18, 2025	46.37	46.41	46.13	46.20	45.40	-1.23%	16,417
Mar 17, 2025	46.69	46.94	46.50	46.78	45.97	0.65%	4,803
Mar 14, 2025	46.05	46.48	46.03	46.48	45.67	2.32%	5,338
Mar 13, 2025	46.00	46.00	45.39	45.42	44.64	-1.55%	34,148
Mar 12, 2025	46.45	46.45	45.85	46.13	45.34	0.66%	20,980
Mar 11, 2025	46.02	46.36	45.74	45.83	45.04	-0.87%	26,157
Mar 10, 2025	46.90	46.90	46.11	46.23	45.44	-2.56%	13,260
Mar 7, 2025	47.01	47.53	46.74	47.45	46.63	0.43%	7,813
Mar 6, 2025	47.56	47.82	47.10	47.25	46.43	-1.78%	7,518
Mar 5, 2025	47.66	48.18	47.50	48.10	47.27	1.12%	6,022
Mar 4, 2025	47.67	48.05	47.22	47.57	46.75	-1.52%	102,028
Mar 3, 2025	49.56	49.56	48.24	48.30	47.14	-1.90%	20,561
Feb 28, 2025	48.52	49.26	48.36	49.24	48.06	1.52%	15,272
Feb 27, 2025	49.14	49.45	48.50	48.50	47.34	-1.55%	79,304
Feb 26, 2025	49.41	49.67	49.19	49.26	48.08	-0.09%	29,388
Feb 25, 2025	49.56	49.56	49.00	49.31	48.13	-0.42%	42,068
Feb 24, 2025	49.92	50.40	49.41	49.52	48.33	-0.37%	9,296
Feb 21, 2025	50.40	50.40	49.68	49.71	48.52	-1.21%	6,986
Feb 20, 2025	50.41	50.41	50.32	50.32	49.11	0.02%	4,392
Feb 19, 2025	50.31	50.36	50.26	50.31	49.10	-0.06%	3,967
Feb 18, 2025	50.43	50.43	50.22	50.34	49.13	0.10%	22,534
Feb 14, 2025	50.30	50.30	50.18	50.29	49.08	0.07%	6,367
Feb 13, 2025	50.19	50.25	50.07	50.25	49.05	0.38%	24,683