IVW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	97.44	98.09	96.48	97.18	97.18	0.69%	1,429,977
May 7, 2025	96.35	96.94	95.32	96.51	96.51	0.34%	1,151,065
May 6, 2025	95.85	96.85	95.68	96.18	96.18	-0.93%	1,024,791
May 5, 2025	96.66	97.69	96.66	97.08	97.08	-0.49%	2,318,620
May 2, 2025	97.01	97.97	96.78	97.56	97.56	1.86%	1,626,939
May 1, 2025	96.30	96.96	95.69	95.78	95.78	1.19%	1,387,423
Apr 30, 2025	93.00	95.02	92.10	94.65	94.65	-0.03%	1,154,407
Apr 29, 2025	93.67	94.85	93.56	94.68	94.68	0.68%	1,140,820
Apr 28, 2025	94.31	94.59	92.80	94.04	94.04	-0.07%	943,891
Apr 25, 2025	93.02	94.32	92.74	94.11	94.11	1.40%	1,136,404
Apr 24, 2025	90.67	92.90	90.56	92.81	92.81	2.68%	1,175,739
Apr 23, 2025	91.27	92.17	90.05	90.39	90.39	2.42%	2,033,846
Apr 22, 2025	87.01	88.77	86.74	88.25	88.25	2.75%	2,116,173
Apr 21, 2025	87.29	87.37	84.89	85.89	85.89	-2.91%	1,924,630
Apr 17, 2025	89.14	89.22	87.92	88.46	88.46	0.09%	1,467,897
Apr 16, 2025	89.26	89.96	87.16	88.38	88.38	-2.87%	1,832,134
Apr 15, 2025	91.15	91.87	90.75	90.99	90.99	-	1,133,845
Apr 14, 2025	92.32	92.42	90.17	90.99	90.99	0.66%	1,704,942
Apr 11, 2025	88.52	90.74	87.97	90.39	90.39	1.87%	2,274,585
Apr 10, 2025	90.06	90.39	85.99	88.73	88.73	-3.89%	2,671,056
Apr 9, 2025	82.85	92.79	82.64	92.32	92.32	11.28%	4,176,625
Apr 8, 2025	87.42	88.26	81.64	82.96	82.96	-1.30%	3,817,643
Apr 7, 2025	80.27	87.39	79.31	84.05	84.05	0.48%	6,402,676
Apr 4, 2025	86.40	86.87	83.62	83.65	83.65	-6.15%	6,188,645
Apr 3, 2025	90.12	90.87	89.02	89.13	89.13	-5.49%	9,262,072
Apr 2, 2025	92.14	94.95	92.08	94.31	94.31	0.87%	3,739,287
Apr 1, 2025	92.45	93.80	91.89	93.50	93.50	0.72%	2,442,995
Mar 31, 2025	90.94	92.96	90.11	92.83	92.83	0.30%	2,428,915
Mar 28, 2025	94.50	94.77	92.33	92.55	92.55	-2.44%	1,329,671
Mar 27, 2025	95.01	96.09	94.57	94.86	94.86	-0.67%	1,812,526
Mar 26, 2025	97.32	97.42	95.19	95.50	95.50	-2.17%	2,730,855
Mar 25, 2025	97.42	97.70	97.05	97.62	97.62	0.53%	6,546,949
Mar 24, 2025	96.31	97.38	96.28	97.11	97.11	2.32%	1,423,955
Mar 21, 2025	93.81	95.01	93.50	94.91	94.91	0.35%	1,397,217
Mar 20, 2025	94.07	95.68	94.01	94.58	94.58	-0.23%	1,443,067
Mar 19, 2025	93.94	95.76	93.50	94.80	94.80	1.54%	4,072,023
Mar 18, 2025	94.42	94.47	92.93	93.36	93.36	-1.87%	3,218,040
Mar 17, 2025	94.75	95.74	94.40	95.14	95.03	0.34%	2,195,892
Mar 14, 2025	93.55	94.96	93.40	94.82	94.71	2.56%	1,951,802
Mar 13, 2025	94.16	94.17	92.14	92.45	92.34	-1.90%	2,093,223
Mar 12, 2025	94.58	94.95	93.11	94.24	94.13	1.61%	2,139,573
Mar 11, 2025	92.67	94.16	91.85	92.75	92.64	-0.22%	4,729,528
Mar 10, 2025	94.72	94.86	91.95	92.95	92.84	-3.73%	5,845,107
Mar 7, 2025	95.93	96.90	94.16	96.55	96.44	0.34%	2,551,454
Mar 6, 2025	97.32	98.33	95.81	96.22	96.11	-2.88%	2,106,721
Mar 5, 2025	97.91	99.41	97.09	99.07	98.96	1.39%	2,592,908
Mar 4, 2025	97.57	99.40	96.02	97.71	97.60	-0.90%	5,455,263
Mar 3, 2025	101.53	101.78	97.84	98.60	98.49	-2.54%	3,235,947
Feb 28, 2025	99.19	101.25	98.65	101.17	101.05	1.84%	2,330,700
Feb 27, 2025	102.79	102.85	99.29	99.34	99.23	-2.62%	3,267,523