IVVW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	45.52	45.63	45.50	45.57	45.57	-0.17%	14,485
Aug 28, 2026	45.60	45.82	45.60	45.65	45.65	-0.03%	17,212
Aug 27, 2026	45.46	45.70	45.46	45.66	45.66	0.35%	32,600
Aug 26, 2026	45.43	45.50	45.38	45.50	45.50	0.07%	45,309
Aug 25, 2026	45.45	45.47	45.32	45.47	45.47	0.20%	18,519
Aug 24, 2026	45.39	45.41	45.27	45.38	45.38	-	53,531
Aug 21, 2026	45.31	45.50	45.31	45.38	45.38	0.22%	28,250
Aug 20, 2026	45.38	45.48	45.26	45.28	45.28	0.04%	83,831
Aug 19, 2026	45.37	45.37	45.25	45.26	45.26	0.11%	8,810
Aug 18, 2026	45.20	45.29	45.19	45.21	45.21	-0.13%	113,124
Aug 17, 2026	45.23	45.33	45.23	45.27	45.27	-0.15%	21,579
Aug 14, 2026	45.20	45.34	45.20	45.34	45.34	0.27%	44,281
Aug 13, 2026	45.12	45.26	45.12	45.22	45.22	0.13%	82,059
Aug 12, 2026	45.17	45.24	45.14	45.16	45.16	-0.09%	4,999
Aug 11, 2026	45.10	45.20	45.09	45.20	45.20	0.13%	87,936
Aug 10, 2026	45.07	45.19	45.07	45.14	45.14	0.09%	19,995
Aug 7, 2026	45.12	45.17	45.06	45.10	45.10	0.20%	48,118
Aug 6, 2026	45.07	45.10	44.99	45.01	45.01	-0.42%	12,767
Aug 5, 2026	44.95	45.20	44.95	45.20	45.20	0.53%	26,555
Aug 4, 2026	44.87	45.00	44.77	44.96	44.96	0.42%	20,648
Aug 3, 2026	44.88	45.20	44.86	45.20	44.77	1.03%	153,008
Jul 31, 2026	44.51	44.89	44.24	44.74	44.32	0.65%	69,895
Jul 30, 2026	44.12	44.48	44.12	44.45	44.03	1.53%	71,299
Jul 29, 2026	44.28	44.45	43.72	43.78	43.37	-1.24%	13,362
Jul 28, 2026	44.30	44.42	44.09	44.33	43.91	0.34%	9,108
Jul 27, 2026	44.41	44.45	44.07	44.18	43.76	-0.11%	33,351
Jul 24, 2026	44.23	44.42	44.09	44.23	43.81	0.11%	25,252
Jul 23, 2026	44.27	44.30	44.00	44.18	43.76	-0.96%	20,402
Jul 22, 2026	44.59	44.64	44.53	44.61	44.19	-0.02%	11,941
Jul 21, 2026	44.44	44.62	44.42	44.62	44.20	0.63%	56,974
Jul 20, 2026	44.57	44.57	44.30	44.34	43.92	0.11%	46,595
Jul 17, 2026	44.16	44.67	44.15	44.29	43.87	-0.70%	19,782
Jul 16, 2026	44.61	44.76	44.52	44.60	44.18	-0.42%	59,507
Jul 15, 2026	44.70	44.81	44.52	44.79	44.37	0.29%	87,474
Jul 14, 2026	44.72	44.72	44.47	44.66	44.24	0.43%	30,969
Jul 13, 2026	44.61	44.63	44.39	44.47	44.05	-0.45%	14,677
Jul 10, 2026	44.55	44.69	44.34	44.67	44.25	0.25%	104,556
Jul 9, 2026	44.32	44.56	44.24	44.56	44.14	0.72%	67,595
Jul 8, 2026	44.15	44.27	43.93	44.24	43.82	-0.14%	36,600
Jul 7, 2026	44.32	44.39	44.21	44.30	43.88	-0.36%	22,887
Jul 6, 2026	44.39	44.50	44.23	44.46	44.04	0.68%	43,845
Jul 2, 2026	44.28	44.39	43.91	44.16	43.74	-0.02%	55,697
Jul 1, 2026	44.57	44.72	44.43	44.61	43.75	0.02%	32,173
Jun 30, 2026	44.31	44.62	44.29	44.60	43.74	0.54%	61,488
Jun 29, 2026	44.15	44.36	43.89	44.36	43.50	-0.02%	69,859
Jun 26, 2026	43.54	44.37	43.54	44.37	43.51	1.07%	196,335
Jun 25, 2026	44.04	44.08	43.75	43.90	43.05	-0.02%	113,453
Jun 24, 2026	43.96	44.12	43.76	43.91	43.06	0.05%	110,727
Jun 23, 2026	43.59	44.11	43.59	43.89	43.04	-1.24%	68,152
Jun 22, 2026	44.49	44.56	44.25	44.44	43.58	0.02%	90,970