IVVW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	45.01	45.07	44.99	45.03	45.03	0.11%	53,567
Oct 8, 2026	44.96	45.00	44.90	44.98	44.98	0.02%	18,100
Oct 7, 2026	44.98	44.98	44.91	44.97	44.97	-0.02%	9,807
Oct 6, 2026	44.87	44.98	44.87	44.98	44.98	0.20%	35,547
Oct 5, 2026	44.77	44.89	44.77	44.89	44.89	0.31%	12,588
Oct 2, 2026	44.86	44.86	44.75	44.75	44.75	0.19%	7,121
Oct 1, 2026	45.53	45.58	45.38	45.55	44.67	0.33%	18,049
Sep 30, 2026	45.46	45.63	45.40	45.40	44.52	-0.04%	78,537
Sep 29, 2026	45.50	45.52	45.42	45.42	44.54	-0.24%	123,698
Sep 28, 2026	45.69	45.69	45.49	45.53	44.65	-0.12%	30,961
Sep 25, 2026	45.52	45.60	45.47	45.59	44.70	0.16%	12,962
Sep 24, 2026	45.32	45.54	45.32	45.52	44.63	0.09%	28,443
Sep 23, 2026	45.57	45.57	45.45	45.48	44.59	-0.20%	22,745
Sep 22, 2026	45.49	45.62	45.49	45.57	44.68	0.17%	32,742
Sep 21, 2026	45.40	45.53	45.40	45.49	44.61	0.41%	11,604
Sep 18, 2026	45.25	45.31	45.19	45.31	44.43	0.34%	14,915
Sep 17, 2026	45.09	45.32	45.05	45.15	44.27	0.85%	33,168
Sep 16, 2026	45.00	45.11	44.50	44.77	43.90	-0.27%	25,317
Sep 15, 2026	45.06	45.06	44.85	44.89	44.02	-0.40%	42,528
Sep 14, 2026	45.09	45.25	44.97	45.07	44.19	-0.68%	31,568
Sep 11, 2026	45.23	45.40	45.23	45.38	44.50	0.87%	36,810
Sep 10, 2026	45.00	45.00	44.89	44.99	44.12	-0.51%	49,584
Sep 9, 2026	45.37	45.37	45.08	45.22	44.34	-0.35%	101,374
Sep 8, 2026	45.45	45.54	45.26	45.38	44.50	-0.37%	117,744
Sep 4, 2026	45.50	45.58	45.44	45.55	44.67	-0.39%	68,130
Sep 3, 2026	45.45	45.73	45.37	45.73	44.84	1.03%	76,809
Sep 2, 2026	45.02	45.29	45.02	45.27	44.39	0.50%	16,277
Sep 1, 2026	45.67	45.67	45.30	45.33	44.16	-0.54%	34,685
Aug 31, 2026	45.52	45.63	45.50	45.57	44.40	-0.17%	14,485
Aug 28, 2026	45.60	45.82	45.60	45.65	44.48	-0.03%	17,212
Aug 27, 2026	45.46	45.70	45.46	45.66	44.49	0.35%	32,600
Aug 26, 2026	45.43	45.50	45.38	45.50	44.33	0.07%	45,309
Aug 25, 2026	45.45	45.47	45.32	45.47	44.31	0.20%	18,519
Aug 24, 2026	45.39	45.41	45.27	45.38	44.22	-	53,531
Aug 21, 2026	45.31	45.50	45.31	45.38	44.22	0.22%	28,250
Aug 20, 2026	45.38	45.48	45.26	45.28	44.12	0.04%	83,831
Aug 19, 2026	45.37	45.37	45.25	45.26	44.10	0.11%	8,810
Aug 18, 2026	45.20	45.29	45.19	45.21	44.05	-0.13%	113,124
Aug 17, 2026	45.23	45.33	45.23	45.27	44.11	-0.15%	21,579
Aug 14, 2026	45.20	45.34	45.20	45.34	44.18	0.27%	44,281
Aug 13, 2026	45.12	45.26	45.12	45.22	44.06	0.13%	82,059
Aug 12, 2026	45.17	45.24	45.14	45.16	44.00	-0.09%	4,999
Aug 11, 2026	45.10	45.20	45.09	45.20	44.04	0.13%	87,936
Aug 10, 2026	45.07	45.19	45.07	45.14	43.98	0.09%	19,995
Aug 7, 2026	45.12	45.17	45.06	45.10	43.94	0.20%	48,118
Aug 6, 2026	45.07	45.10	44.99	45.01	43.86	-0.42%	12,767
Aug 5, 2026	44.95	45.20	44.95	45.20	44.04	0.53%	26,555
Aug 4, 2026	44.87	45.00	44.77	44.96	43.81	0.42%	20,648
Aug 3, 2026	44.88	45.20	44.86	45.20	43.63	1.03%	153,008
Jul 31, 2026	44.51	44.89	44.24	44.74	43.18	0.65%	69,895