IVVW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	45.40	45.50	45.40	45.50	-	0.43%	6,153
Sep 18, 2026	45.25	45.31	45.19	45.31	45.31	0.34%	14,915
Sep 17, 2026	45.09	45.32	45.05	45.15	45.15	0.85%	33,168
Sep 16, 2026	45.00	45.11	44.50	44.77	44.77	-0.27%	25,317
Sep 15, 2026	45.06	45.06	44.85	44.89	44.89	-0.40%	42,528
Sep 14, 2026	45.09	45.25	44.97	45.07	45.07	-0.68%	31,568
Sep 11, 2026	45.23	45.40	45.23	45.38	45.38	0.87%	36,810
Sep 10, 2026	45.00	45.00	44.89	44.99	44.99	-0.51%	49,584
Sep 9, 2026	45.37	45.37	45.08	45.22	45.22	-0.35%	101,374
Sep 8, 2026	45.45	45.54	45.26	45.38	45.38	-0.37%	117,744
Sep 4, 2026	45.50	45.58	45.44	45.55	45.55	-0.39%	68,130
Sep 3, 2026	45.45	45.73	45.37	45.73	45.73	1.03%	76,809
Sep 2, 2026	45.02	45.29	45.02	45.27	45.26	0.50%	16,277
Sep 1, 2026	45.67	45.67	45.30	45.33	45.04	-0.54%	34,685
Aug 31, 2026	45.52	45.63	45.50	45.57	45.28	-0.17%	14,485
Aug 28, 2026	45.60	45.82	45.60	45.65	45.36	-0.03%	17,212
Aug 27, 2026	45.46	45.70	45.46	45.66	45.37	0.35%	32,600
Aug 26, 2026	45.43	45.50	45.38	45.50	45.21	0.07%	45,309
Aug 25, 2026	45.45	45.47	45.32	45.47	45.18	0.20%	18,519
Aug 24, 2026	45.39	45.41	45.27	45.38	45.09	-	53,531
Aug 21, 2026	45.31	45.50	45.31	45.38	45.09	0.22%	28,250
Aug 20, 2026	45.38	45.48	45.26	45.28	44.99	0.04%	83,831
Aug 19, 2026	45.37	45.37	45.25	45.26	44.97	0.11%	8,810
Aug 18, 2026	45.20	45.29	45.19	45.21	44.92	-0.13%	113,124
Aug 17, 2026	45.23	45.33	45.23	45.27	44.98	-0.15%	21,579
Aug 14, 2026	45.20	45.34	45.20	45.34	45.05	0.27%	44,281
Aug 13, 2026	45.12	45.26	45.12	45.22	44.93	0.13%	82,059
Aug 12, 2026	45.17	45.24	45.14	45.16	44.87	-0.09%	4,999
Aug 11, 2026	45.10	45.20	45.09	45.20	44.91	0.13%	87,936
Aug 10, 2026	45.07	45.19	45.07	45.14	44.85	0.09%	19,995
Aug 7, 2026	45.12	45.17	45.06	45.10	44.81	0.20%	48,118
Aug 6, 2026	45.07	45.10	44.99	45.01	44.73	-0.42%	12,767
Aug 5, 2026	44.95	45.20	44.95	45.20	44.91	0.53%	26,555
Aug 4, 2026	44.87	45.00	44.77	44.96	44.68	0.42%	20,648
Aug 3, 2026	44.88	45.20	44.86	45.20	44.49	1.03%	153,008
Jul 31, 2026	44.51	44.89	44.24	44.74	44.04	0.65%	69,895
Jul 30, 2026	44.12	44.48	44.12	44.45	43.75	1.53%	71,299
Jul 29, 2026	44.28	44.45	43.72	43.78	43.09	-1.24%	13,362
Jul 28, 2026	44.30	44.42	44.09	44.33	43.63	0.34%	9,108
Jul 27, 2026	44.41	44.45	44.07	44.18	43.49	-0.11%	33,351
Jul 24, 2026	44.23	44.42	44.09	44.23	43.53	0.11%	25,252
Jul 23, 2026	44.27	44.30	44.00	44.18	43.49	-0.96%	20,402
Jul 22, 2026	44.59	44.64	44.53	44.61	43.91	-0.02%	11,941
Jul 21, 2026	44.44	44.62	44.42	44.62	43.92	0.63%	56,974
Jul 20, 2026	44.57	44.57	44.30	44.34	43.64	0.11%	46,595
Jul 17, 2026	44.16	44.67	44.15	44.29	43.59	-0.70%	19,782
Jul 16, 2026	44.61	44.76	44.52	44.60	43.90	-0.42%	59,507
Jul 15, 2026	44.70	44.81	44.52	44.79	44.09	0.29%	87,474
Jul 14, 2026	44.72	44.72	44.47	44.66	43.96	0.43%	30,969
Jul 13, 2026	44.61	44.63	44.39	44.47	43.77	-0.45%	14,677