IVVW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	44.59	44.60	44.53	44.58	-	-0.10%	4,865
Jul 21, 2026	44.40	44.62	44.40	44.62	44.62	0.63%	10,051
Jul 20, 2026	44.47	44.49	44.32	44.34	44.34	0.11%	8,975
Jul 17, 2026	44.16	44.67	44.15	44.29	44.29	-0.70%	19,782
Jul 16, 2026	44.61	44.76	44.52	44.60	44.60	-0.42%	59,507
Jul 15, 2026	44.70	44.81	44.52	44.79	44.79	0.29%	87,474
Jul 14, 2026	44.72	44.72	44.47	44.66	44.66	0.43%	30,969
Jul 13, 2026	44.61	44.63	44.39	44.47	44.47	-0.45%	14,677
Jul 10, 2026	44.55	44.69	44.34	44.67	44.67	0.25%	104,556
Jul 9, 2026	44.32	44.56	44.24	44.56	44.56	0.72%	67,595
Jul 8, 2026	44.15	44.27	43.93	44.24	44.24	-0.14%	36,600
Jul 7, 2026	44.32	44.39	44.21	44.30	44.30	-0.36%	22,887
Jul 6, 2026	44.39	44.50	44.23	44.46	44.46	0.68%	43,845
Jul 2, 2026	44.28	44.39	43.91	44.16	44.16	-0.02%	55,697
Jul 1, 2026	44.57	44.72	44.43	44.61	44.17	0.02%	32,173
Jun 30, 2026	44.31	44.62	44.29	44.60	44.16	0.54%	61,488
Jun 29, 2026	44.15	44.36	43.89	44.36	43.92	-0.02%	69,859
Jun 26, 2026	43.54	44.37	43.54	44.37	43.93	1.07%	196,335
Jun 25, 2026	44.04	44.08	43.75	43.90	43.46	-0.02%	113,453
Jun 24, 2026	43.96	44.12	43.76	43.91	43.47	0.05%	110,727
Jun 23, 2026	43.59	44.11	43.59	43.89	43.45	-1.24%	68,152
Jun 22, 2026	44.49	44.56	44.25	44.44	44.00	0.02%	90,970
Jun 18, 2026	44.30	44.43	44.23	44.43	43.99	0.77%	33,422
Jun 17, 2026	44.36	44.49	44.01	44.09	43.65	-0.79%	164,253
Jun 16, 2026	44.44	44.54	44.37	44.44	44.00	-0.13%	92,356
Jun 15, 2026	44.44	44.51	44.37	44.50	44.06	0.98%	148,886
Jun 12, 2026	44.00	44.07	43.73	44.07	43.63	0.64%	100,920
Jun 11, 2026	43.23	43.87	43.13	43.79	43.36	1.53%	70,634
Jun 10, 2026	43.56	43.70	43.12	43.13	42.70	-1.35%	73,357
Jun 9, 2026	44.02	44.02	43.01	43.72	43.29	-0.21%	85,910
Jun 8, 2026	43.96	43.98	43.77	43.81	43.37	0.33%	44,991
Jun 5, 2026	44.26	44.26	43.58	43.67	43.23	-1.56%	83,770
Jun 4, 2026	44.06	44.43	44.06	44.36	43.92	0.27%	26,237
Jun 3, 2026	44.32	44.32	44.20	44.24	43.80	-0.02%	30,778
Jun 2, 2026	44.14	44.32	44.14	44.25	43.81	-0.07%	70,443
Jun 1, 2026	45.40	45.42	44.58	45.11	43.84	0.20%	45,240
May 29, 2026	44.93	45.06	44.75	45.02	43.75	0.13%	53,972
May 28, 2026	44.79	44.98	44.79	44.96	43.69	0.27%	16,729
May 27, 2026	44.85	44.85	44.77	44.84	43.58	0.11%	14,519
May 26, 2026	44.80	44.82	44.72	44.79	43.53	0.34%	17,118
May 22, 2026	44.60	44.70	44.57	44.64	43.38	0.29%	104,956
May 21, 2026	44.29	44.58	44.22	44.51	43.26	0.20%	16,239
May 20, 2026	44.23	44.42	44.13	44.42	43.17	0.57%	48,352
May 19, 2026	44.05	44.29	44.05	44.17	42.93	-0.27%	97,015
May 18, 2026	44.32	44.36	44.10	44.29	43.04	0.18%	35,538
May 15, 2026	44.24	44.36	44.19	44.21	42.96	-0.67%	96,404
May 14, 2026	44.47	44.61	44.43	44.51	43.26	-	13,814
May 13, 2026	44.53	44.53	44.42	44.51	43.26	-0.04%	50,529
May 12, 2026	44.50	44.53	44.41	44.53	43.28	0.04%	52,544
May 11, 2026	44.48	44.55	44.41	44.51	43.26	0.02%	45,973