IVVW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	43.23	43.87	43.13	43.79	43.79	1.53%	70,634
Jun 10, 2026	43.56	43.70	43.12	43.13	43.13	-1.35%	73,132
Jun 9, 2026	44.02	44.02	43.01	43.72	43.72	-0.21%	85,910
Jun 8, 2026	43.96	43.98	43.77	43.81	43.81	0.33%	44,991
Jun 5, 2026	44.26	44.26	43.58	43.67	43.67	-1.56%	83,770
Jun 4, 2026	44.06	44.43	44.06	44.36	44.36	0.27%	26,237
Jun 3, 2026	44.32	44.32	44.20	44.24	44.24	-0.02%	30,778
Jun 2, 2026	44.14	44.32	44.14	44.25	44.25	-0.07%	70,443
Jun 1, 2026	45.40	45.42	44.58	45.11	44.28	0.20%	45,240
May 29, 2026	44.93	45.06	44.75	45.02	44.19	0.13%	53,972
May 28, 2026	44.79	44.98	44.79	44.96	44.13	0.27%	16,729
May 27, 2026	44.85	44.85	44.77	44.84	44.01	0.11%	14,519
May 26, 2026	44.80	44.82	44.72	44.79	43.97	0.34%	17,118
May 22, 2026	44.60	44.70	44.57	44.64	43.82	0.29%	104,956
May 21, 2026	44.29	44.58	44.22	44.51	43.69	0.20%	16,239
May 20, 2026	44.23	44.42	44.13	44.42	43.60	0.57%	48,352
May 19, 2026	44.05	44.29	44.05	44.17	43.36	-0.27%	97,015
May 18, 2026	44.32	44.36	44.10	44.29	43.47	0.18%	35,538
May 15, 2026	44.24	44.36	44.19	44.21	43.40	-0.67%	96,404
May 14, 2026	44.47	44.61	44.43	44.51	43.69	-	13,814
May 13, 2026	44.53	44.53	44.42	44.51	43.69	-0.04%	50,529
May 12, 2026	44.50	44.53	44.41	44.53	43.71	0.04%	52,544
May 11, 2026	44.48	44.55	44.41	44.51	43.69	0.02%	45,973
May 8, 2026	44.48	44.50	44.39	44.50	43.68	0.14%	37,690
May 7, 2026	44.35	44.44	44.34	44.44	43.62	0.22%	80,200
May 6, 2026	44.32	44.40	44.32	44.34	43.53	0.06%	30,219
May 5, 2026	44.39	44.39	44.25	44.32	43.50	0.19%	38,110
May 4, 2026	44.23	44.32	44.11	44.23	43.42	-0.12%	78,036
May 1, 2026	44.88	44.89	44.80	44.87	43.47	0.25%	52,343
Apr 30, 2026	44.60	44.83	44.60	44.76	43.36	0.38%	53,811
Apr 29, 2026	44.60	44.64	44.47	44.59	43.20	0.10%	60,689
Apr 28, 2026	44.50	44.57	44.44	44.55	43.15	-0.17%	29,325
Apr 27, 2026	44.59	44.62	44.49	44.62	43.22	0.16%	26,938
Apr 24, 2026	44.35	44.65	44.35	44.55	43.16	0.45%	34,146
Apr 23, 2026	44.44	44.49	44.20	44.35	42.96	-0.25%	24,353
Apr 22, 2026	44.43	44.47	44.30	44.46	43.07	0.57%	32,998
Apr 21, 2026	44.33	44.41	44.16	44.21	42.83	-0.38%	47,242
Apr 20, 2026	44.40	44.40	44.24	44.38	42.99	-0.14%	68,332
Apr 17, 2026	44.30	44.47	44.23	44.44	43.05	0.59%	53,938
Apr 16, 2026	44.12	44.21	44.12	44.18	42.80	-	14,002
Apr 15, 2026	44.19	44.22	44.08	44.18	42.80	0.05%	57,393
Apr 14, 2026	44.17	44.17	44.11	44.16	42.78	0.11%	56,674
Apr 13, 2026	44.03	44.17	44.02	44.11	42.73	0.26%	24,208
Apr 10, 2026	44.04	44.06	43.97	43.99	42.62	0.15%	6,778
Apr 9, 2026	43.86	44.02	43.85	43.93	42.56	0.34%	8,044
Apr 8, 2026	43.96	43.96	43.73	43.78	42.41	1.25%	22,615
Apr 7, 2026	43.19	43.34	42.90	43.24	41.89	-0.12%	40,410
Apr 6, 2026	43.03	43.29	43.03	43.29	41.94	0.32%	21,892
Apr 2, 2026	42.64	43.31	42.59	43.15	41.80	0.19%	103,565
Apr 1, 2026	43.86	44.00	43.75	43.92	41.72	0.60%	44,273