IVVW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	44.60	44.65	44.57	44.64	-	0.28%	7,062
May 21, 2026	44.29	44.53	44.27	44.51	44.51	0.20%	923
May 20, 2026	44.23	44.42	44.17	44.42	44.42	0.57%	7,458
May 19, 2026	44.05	44.29	44.05	44.17	44.17	-0.27%	97,015
May 18, 2026	44.32	44.36	44.10	44.29	44.29	0.18%	35,538
May 15, 2026	44.24	44.36	44.19	44.21	44.21	-0.67%	96,404
May 14, 2026	44.47	44.61	44.43	44.51	44.51	-	13,814
May 13, 2026	44.53	44.53	44.42	44.51	44.51	-0.04%	50,529
May 12, 2026	44.50	44.53	44.41	44.53	44.53	0.04%	52,544
May 11, 2026	44.48	44.55	44.41	44.51	44.51	0.02%	45,973
May 8, 2026	44.48	44.50	44.39	44.50	44.50	0.14%	37,690
May 7, 2026	44.35	44.44	44.34	44.44	44.44	0.22%	80,200
May 6, 2026	44.32	44.40	44.32	44.34	44.34	0.06%	30,219
May 5, 2026	44.39	44.39	44.25	44.32	44.32	0.19%	38,110
May 4, 2026	44.23	44.32	44.11	44.23	44.23	-0.12%	78,036
May 1, 2026	44.88	44.89	44.80	44.87	44.28	0.25%	52,343
Apr 30, 2026	44.60	44.83	44.60	44.76	44.17	0.38%	53,811
Apr 29, 2026	44.60	44.64	44.47	44.59	44.01	0.10%	60,689
Apr 28, 2026	44.50	44.57	44.44	44.55	43.96	-0.17%	29,325
Apr 27, 2026	44.59	44.62	44.49	44.62	44.04	0.16%	26,938
Apr 24, 2026	44.35	44.65	44.35	44.55	43.97	0.45%	34,146
Apr 23, 2026	44.44	44.49	44.20	44.35	43.77	-0.25%	24,353
Apr 22, 2026	44.43	44.47	44.30	44.46	43.88	0.57%	32,998
Apr 21, 2026	44.33	44.41	44.16	44.21	43.63	-0.38%	47,242
Apr 20, 2026	44.40	44.40	44.24	44.38	43.80	-0.14%	68,332
Apr 17, 2026	44.30	44.47	44.23	44.44	43.86	0.59%	53,938
Apr 16, 2026	44.12	44.21	44.12	44.18	43.60	-	14,002
Apr 15, 2026	44.19	44.22	44.08	44.18	43.60	0.05%	57,393
Apr 14, 2026	44.17	44.17	44.11	44.16	43.58	0.11%	56,674
Apr 13, 2026	44.03	44.17	44.02	44.11	43.53	0.26%	24,208
Apr 10, 2026	44.04	44.06	43.97	43.99	43.42	0.15%	6,778
Apr 9, 2026	43.86	44.02	43.85	43.93	43.35	0.34%	8,044
Apr 8, 2026	43.96	43.96	43.73	43.78	43.21	1.25%	22,615
Apr 7, 2026	43.19	43.34	42.90	43.24	42.67	-0.12%	40,410
Apr 6, 2026	43.03	43.29	43.03	43.29	42.72	0.32%	21,892
Apr 2, 2026	42.64	43.31	42.59	43.15	42.58	0.19%	103,565
Apr 1, 2026	43.86	44.00	43.75	43.92	42.50	0.60%	44,273
Mar 31, 2026	43.04	43.66	43.02	43.66	42.25	2.49%	31,480
Mar 30, 2026	42.80	42.86	42.50	42.60	41.23	-0.14%	27,621
Mar 27, 2026	43.04	43.04	42.62	42.66	41.28	-1.50%	25,163
Mar 26, 2026	43.53	43.64	43.20	43.31	41.91	-0.98%	37,843
Mar 25, 2026	43.80	43.84	43.72	43.74	42.33	0.39%	19,527
Mar 24, 2026	43.42	43.66	43.38	43.57	42.16	-0.23%	15,220
Mar 23, 2026	43.72	43.91	43.60	43.67	42.26	0.95%	30,603
Mar 20, 2026	43.58	43.58	43.15	43.26	41.86	-0.85%	44,668
Mar 19, 2026	43.40	43.73	43.36	43.63	42.22	-0.41%	39,083
Mar 18, 2026	44.29	44.32	43.81	43.81	42.40	-1.48%	41,154
Mar 17, 2026	44.53	44.66	44.40	44.47	43.04	0.36%	159,509
Mar 16, 2026	44.15	44.41	44.15	44.31	42.88	1.05%	57,459
Mar 13, 2026	44.34	44.43	43.77	43.85	42.44	-0.57%	25,840