IVW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	99.66	99.71	98.31	99.54	99.54	-0.11%	1,718,461
Nov 19, 2024	98.10	99.72	98.10	99.65	99.65	0.95%	1,334,314
Nov 18, 2024	98.41	99.07	98.08	98.71	98.71	0.39%	1,331,833
Nov 15, 2024	99.43	99.47	97.90	98.33	98.33	-2.00%	1,682,320
Nov 14, 2024	100.99	101.12	100.18	100.34	100.34	-0.64%	1,275,027
Nov 13, 2024	101.04	101.55	100.59	100.99	100.99	-0.09%	3,105,495
Nov 12, 2024	101.06	101.28	100.46	101.08	101.08	0.06%	2,891,685
Nov 11, 2024	101.38	101.43	100.50	101.02	101.02	-0.12%	2,004,385
Nov 8, 2024	100.85	101.36	100.80	101.14	101.14	0.31%	7,811,511
Nov 7, 2024	99.85	100.97	99.82	100.83	100.83	1.55%	2,379,703
Nov 6, 2024	98.61	99.44	98.18	99.29	99.29	2.54%	2,465,919
Nov 5, 2024	95.77	96.90	95.77	96.83	96.83	1.39%	1,611,097
Nov 4, 2024	95.72	96.11	95.24	95.50	95.50	-0.31%	1,235,833
Nov 1, 2024	95.51	96.51	95.50	95.80	95.80	0.73%	1,963,010
Oct 31, 2024	96.87	96.87	95.09	95.11	95.11	-2.88%	2,714,200
Oct 30, 2024	98.39	98.69	97.75	97.93	97.93	-0.53%	1,927,821
Oct 29, 2024	97.70	98.69	97.39	98.45	98.45	0.81%	1,167,904
Oct 28, 2024	98.33	98.34	97.63	97.66	97.66	0.10%	1,322,523
Oct 25, 2024	97.46	98.41	97.34	97.56	97.56	0.50%	3,090,376
Oct 24, 2024	97.00	97.21	96.52	97.07	97.07	0.64%	2,310,967
Oct 23, 2024	97.61	97.65	95.82	96.45	96.45	-1.58%	2,663,296
Oct 22, 2024	97.40	98.27	97.21	98.00	98.00	0.09%	1,201,181
Oct 21, 2024	97.35	97.93	97.10	97.91	97.91	0.40%	1,304,530
Oct 18, 2024	97.59	97.75	97.34	97.52	97.52	0.50%	1,330,856
Oct 17, 2024	97.84	97.90	96.99	97.03	97.03	0.18%	1,129,738
Oct 16, 2024	96.69	96.98	96.06	96.86	96.86	0.13%	1,081,608
Oct 15, 2024	97.91	98.02	96.37	96.73	96.73	-1.09%	1,748,218
Oct 14, 2024	97.36	98.05	97.36	97.80	97.80	0.93%	1,188,055
Oct 11, 2024	96.49	97.10	96.34	96.90	96.90	0.22%	1,154,496
Oct 10, 2024	96.39	97.03	96.13	96.69	96.69	-0.05%	1,995,112
Oct 9, 2024	96.13	96.85	95.92	96.74	96.74	0.62%	1,114,008
Oct 8, 2024	95.28	96.22	95.13	96.14	96.14	1.58%	1,353,367
Oct 7, 2024	95.34	95.60	94.51	94.64	94.64	-1.05%	1,837,922
Oct 4, 2024	95.57	95.72	94.68	95.64	95.64	1.06%	1,074,375
Oct 3, 2024	94.26	95.09	94.11	94.64	94.64	0.06%	1,341,970
Oct 2, 2024	94.26	94.81	93.70	94.58	94.58	0.18%	1,439,044
Oct 1, 2024	95.66	95.66	93.82	94.41	94.41	-1.40%	2,362,160
Sep 30, 2024	95.01	95.81	94.67	95.75	95.75	0.51%	1,555,230
Sep 27, 2024	95.93	95.93	95.02	95.26	95.26	-0.58%	1,280,146
Sep 26, 2024	96.55	96.62	95.20	95.82	95.82	0.30%	2,303,842
Sep 25, 2024	95.28	95.86	95.27	95.53	95.53	-	1,706,954
Sep 24, 2024	95.39	95.58	94.44	95.53	95.39	0.47%	1,415,469
Sep 23, 2024	95.08	95.27	94.79	95.08	94.94	0.19%	1,214,395
Sep 20, 2024	95.01	95.30	94.36	94.90	94.76	-0.22%	2,610,234
Sep 19, 2024	94.85	95.50	94.48	95.11	94.97	2.47%	2,216,697
Sep 18, 2024	93.37	94.16	92.75	92.82	92.68	-0.34%	2,589,468
Sep 17, 2024	93.65	93.88	92.68	93.14	93.00	0.03%	2,588,538
Sep 16, 2024	92.95	93.15	92.45	93.11	92.97	-0.31%	1,555,146
Sep 13, 2024	93.05	93.62	92.92	93.40	93.26	0.52%	1,055,036
Sep 12, 2024	92.01	93.09	91.65	92.92	92.78	1.13%	1,569,298
Sep 11, 2024	90.28	92.05	88.77	91.88	91.74	2.02%	1,584,488
Sep 10, 2024	89.61	90.11	88.93	90.06	89.92	0.91%	1,669,342
Sep 9, 2024	89.06	89.38	88.37	89.25	89.12	1.17%	1,757,858
Sep 6, 2024	90.28	90.52	88.01	88.22	88.09	-2.20%	3,105,709
Sep 5, 2024	89.94	91.13	89.76	90.20	90.06	0.07%	12,621,884
Sep 4, 2024	89.80	90.84	89.60	90.14	90.00	-0.27%	2,130,810
Sep 3, 2024	92.67	92.68	89.92	90.38	90.24	-3.09%	4,068,846
Aug 30, 2024	92.84	93.32	92.09	93.26	93.12	1.06%	2,539,027
Aug 29, 2024	92.90	93.69	92.05	92.28	92.14	-0.32%	2,103,104
Aug 28, 2024	93.35	93.53	91.93	92.58	92.44	-0.94%	1,560,960
Aug 27, 2024	92.90	93.65	92.52	93.46	93.32	0.23%	2,351,275
Aug 26, 2024	93.88	94.13	92.81	93.25	93.11	-0.67%	1,955,689
Aug 23, 2024	93.45	94.24	92.89	93.88	93.74	1.17%	1,269,992
Aug 22, 2024	94.55	94.66	92.56	92.79	92.65	-1.39%	1,464,948
Aug 21, 2024	93.77	94.44	93.51	94.10	93.96	0.39%	1,277,420
Aug 20, 2024	93.77	94.29	93.43	93.73	93.59	-0.06%	2,514,318
Aug 19, 2024	92.71	93.82	92.37	93.79	93.65	1.22%	1,170,736
Aug 16, 2024	92.24	92.92	92.16	92.66	92.52	0.10%	1,240,117
Aug 15, 2024	91.58	92.60	91.48	92.57	92.43	2.11%	1,296,817
Aug 14, 2024	90.63	90.97	89.81	90.66	90.52	0.29%	1,181,831
Aug 13, 2024	89.10	90.45	89.10	90.40	90.26	2.27%	1,575,796
Aug 12, 2024	88.34	88.92	87.87	88.39	88.26	0.37%	1,416,212
Aug 9, 2024	87.28	88.32	87.15	88.06	87.93	0.74%	1,636,191
Aug 8, 2024	86.38	87.60	85.44	87.41	87.28	2.99%	2,132,508
Aug 7, 2024	86.96	87.52	84.77	84.87	84.74	-0.96%	2,996,223
Aug 6, 2024	85.27	87.12	84.54	85.69	85.56	1.09%	4,458,580
Aug 5, 2024	82.41	86.08	82.02	84.77	84.64	-3.29%	8,141,476
Aug 2, 2024	87.81	88.50	86.66	87.65	87.52	-2.14%	5,776,274
Aug 1, 2024	91.77	92.50	88.80	89.57	89.43	-1.88%	3,566,420
Jul 31, 2024	90.81	91.67	90.44	91.29	91.15	2.71%	2,081,014
Jul 30, 2024	90.33	90.55	88.13	88.88	88.75	-1.29%	1,820,925
Jul 29, 2024	90.43	90.84	89.71	90.04	89.90	0.16%	1,476,205
Jul 26, 2024	89.84	90.54	89.39	89.90	89.76	0.92%	2,342,038
Jul 25, 2024	90.00	90.94	88.23	89.08	88.95	-1.03%	3,632,495
Jul 24, 2024	92.07	92.19	89.83	90.01	89.87	-3.73%	2,658,323
Jul 23, 2024	93.57	94.28	93.42	93.50	93.36	-0.05%	3,350,584
Jul 22, 2024	93.14	93.79	92.72	93.55	93.41	1.60%	2,128,095
Jul 19, 2024	92.56	93.26	91.88	92.08	91.94	-0.68%	1,933,991
Jul 18, 2024	94.05	94.07	92.09	92.71	92.57	-0.63%	2,699,198
Jul 17, 2024	94.36	94.45	93.29	93.30	93.16	-2.85%	3,401,120
Jul 16, 2024	96.37	96.52	95.49	96.04	95.89	-	2,913,044
Jul 15, 2024	96.33	96.90	95.62	96.04	95.89	0.29%	2,761,109
Jul 12, 2024	95.23	96.55	95.13	95.76	95.62	0.60%	3,577,277
Jul 11, 2024	97.07	97.14	94.91	95.19	95.05	-2.00%	2,421,241
Jul 10, 2024	96.46	97.22	96.21	97.13	96.98	1.10%	1,520,931
Jul 9, 2024	96.30	96.56	95.84	96.07	95.92	0.10%	3,077,629
Jul 8, 2024	95.96	96.05	95.68	95.97	95.82	0.17%	2,410,635
Jul 5, 2024	94.99	95.88	94.90	95.81	95.67	1.01%	1,637,519
Jul 3, 2024	93.94	94.90	93.92	94.85	94.71	0.88%	1,653,765
Jul 2, 2024	92.77	94.05	92.77	94.02	93.88	0.85%	1,977,570