IVW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	106.02	106.03	103.36	103.43	103.43	-2.35%	1,402,299
Feb 20, 2025	106.52	106.52	105.12	105.92	105.92	-0.72%	989,324
Feb 19, 2025	106.42	106.90	106.01	106.69	106.69	0.03%	1,011,321
Feb 18, 2025	107.00	107.09	106.05	106.66	106.66	0.03%	2,695,738
Feb 14, 2025	106.45	106.74	106.24	106.63	106.63	0.18%	2,087,393
Feb 13, 2025	105.22	106.46	105.04	106.44	106.44	1.32%	1,613,726
Feb 12, 2025	104.08	105.30	103.97	105.05	105.05	-0.22%	1,224,531
Feb 11, 2025	105.19	105.56	104.78	105.28	105.28	-0.34%	1,067,613
Feb 10, 2025	105.26	105.90	105.26	105.64	105.64	0.85%	993,516
Feb 7, 2025	105.88	106.26	104.54	104.75	104.75	-0.88%	1,237,529
Feb 6, 2025	105.15	105.73	104.89	105.68	105.68	0.75%	1,138,264
Feb 5, 2025	104.19	104.89	103.87	104.89	104.89	0.45%	1,521,210
Feb 4, 2025	103.65	104.51	103.53	104.42	104.42	1.06%	1,368,622
Feb 3, 2025	102.12	103.83	101.81	103.32	103.32	-0.84%	2,634,652
Jan 31, 2025	105.26	106.02	104.02	104.19	104.19	-0.47%	1,962,067
Jan 30, 2025	104.38	104.96	103.50	104.68	104.68	0.86%	1,674,430
Jan 29, 2025	104.19	104.25	103.02	103.79	103.79	-0.66%	1,331,889
Jan 28, 2025	102.95	104.62	102.08	104.48	104.48	1.99%	1,970,591
Jan 27, 2025	102.07	103.24	101.66	102.44	102.44	-3.59%	3,716,590
Jan 24, 2025	106.86	107.14	105.95	106.26	106.26	-0.37%	1,156,182
Jan 23, 2025	105.93	106.65	105.71	106.65	106.65	0.48%	1,383,643
Jan 22, 2025	106.00	106.50	105.85	106.14	106.14	1.24%	1,465,539
Jan 21, 2025	104.55	104.98	103.82	104.84	104.84	0.97%	2,711,633
Jan 17, 2025	103.97	104.28	103.34	103.83	103.83	1.30%	1,282,482
Jan 16, 2025	103.43	103.45	102.44	102.50	102.50	-0.40%	1,543,835
Jan 15, 2025	102.10	103.10	101.70	102.91	102.91	2.37%	1,658,597
Jan 14, 2025	101.43	101.61	99.97	100.53	100.53	-0.23%	1,634,333
Jan 13, 2025	99.68	100.80	99.50	100.76	100.76	-0.32%	1,780,409
Jan 10, 2025	101.95	101.95	100.42	101.08	101.08	-1.42%	1,923,957
Jan 8, 2025	102.58	102.93	101.66	102.54	102.54	0.13%	1,927,911
Jan 7, 2025	104.72	104.78	102.04	102.41	102.41	-1.86%	2,048,505
Jan 6, 2025	104.32	105.01	103.93	104.35	104.35	1.05%	1,702,935
Jan 3, 2025	102.19	103.39	102.04	103.27	103.27	1.73%	1,600,441
Jan 2, 2025	102.11	102.69	100.54	101.51	101.51	-0.02%	3,244,027
Dec 31, 2024	102.68	102.76	101.35	101.53	101.53	-0.87%	1,795,055
Dec 30, 2024	102.16	103.21	101.69	102.42	102.42	-1.12%	1,606,662
Dec 27, 2024	104.46	104.52	102.72	103.58	103.58	-1.47%	1,592,980
Dec 26, 2024	104.98	105.40	104.44	105.13	105.13	-0.07%	1,076,140
Dec 24, 2024	104.18	105.25	104.11	105.20	105.20	1.31%	759,653
Dec 23, 2024	103.01	103.95	102.23	103.84	103.84	1.05%	1,780,113
Dec 20, 2024	101.05	103.77	100.67	102.76	102.76	1.07%	2,360,427
Dec 19, 2024	102.72	102.84	101.57	101.67	101.67	0.10%	3,041,759
Dec 18, 2024	105.00	105.47	101.33	101.57	101.57	-3.26%	2,407,158
Dec 17, 2024	104.88	105.20	104.45	104.99	104.99	-0.46%	1,324,953
Dec 16, 2024	104.78	105.64	104.60	105.47	105.34	1.06%	1,278,169
Dec 13, 2024	104.74	105.09	103.84	104.36	104.23	0.18%	1,361,322
Dec 12, 2024	104.56	104.71	104.15	104.17	104.04	-0.61%	2,005,307
Dec 11, 2024	103.87	104.97	103.87	104.81	104.68	1.61%	1,203,432
Dec 10, 2024	103.62	104.15	102.93	103.15	103.02	-0.23%	1,111,918
Dec 9, 2024	103.83	103.94	103.10	103.39	103.26	-0.58%	1,934,233
Dec 6, 2024	103.48	104.14	103.48	103.99	103.86	0.61%	1,455,128
Dec 5, 2024	103.60	103.76	103.30	103.36	103.23	-0.11%	1,409,593
Dec 4, 2024	102.82	103.54	102.75	103.47	103.34	1.30%	2,142,128
Dec 3, 2024	101.53	102.20	101.41	102.14	102.01	0.48%	1,383,155
Dec 2, 2024	101.00	101.84	101.00	101.65	101.52	0.68%	1,528,790
Nov 29, 2024	100.11	100.97	100.00	100.96	100.83	1.02%	678,702
Nov 27, 2024	100.34	100.38	99.39	99.94	99.81	-0.72%	1,691,177
Nov 26, 2024	100.13	100.73	100.13	100.66	100.53	0.97%	1,577,101
Nov 25, 2024	100.32	100.57	99.24	99.69	99.56	0.07%	1,942,745
Nov 22, 2024	99.56	99.83	99.19	99.62	99.49	-0.01%	1,465,586
Nov 21, 2024	100.14	100.33	98.38	99.63	99.50	0.09%	1,890,592
Nov 20, 2024	99.66	99.71	98.31	99.54	99.41	-0.11%	1,718,461
Nov 19, 2024	98.10	99.72	98.10	99.65	99.52	0.95%	1,334,314
Nov 18, 2024	98.41	99.07	98.08	98.71	98.59	0.39%	1,331,833
Nov 15, 2024	99.43	99.47	97.90	98.33	98.21	-2.00%	1,682,320
Nov 14, 2024	100.99	101.12	100.18	100.34	100.21	-0.64%	1,275,027
Nov 13, 2024	101.04	101.55	100.59	100.99	100.86	-0.09%	3,105,495
Nov 12, 2024	101.06	101.28	100.46	101.08	100.95	0.06%	2,891,685
Nov 11, 2024	101.38	101.43	100.50	101.02	100.89	-0.12%	2,004,385
Nov 8, 2024	100.85	101.36	100.80	101.14	101.01	0.31%	7,811,511
Nov 7, 2024	99.85	100.97	99.82	100.83	100.70	1.55%	2,379,703
Nov 6, 2024	98.61	99.44	98.18	99.29	99.16	2.54%	2,465,919
Nov 5, 2024	95.77	96.90	95.77	96.83	96.71	1.39%	1,611,097
Nov 4, 2024	95.72	96.11	95.24	95.50	95.38	-0.31%	1,235,833
Nov 1, 2024	95.51	96.51	95.50	95.80	95.68	0.73%	1,963,010
Oct 31, 2024	96.87	96.87	95.09	95.11	94.99	-2.88%	2,714,200
Oct 30, 2024	98.39	98.69	97.75	97.93	97.81	-0.53%	1,927,821
Oct 29, 2024	97.70	98.69	97.39	98.45	98.33	0.81%	1,167,904
Oct 28, 2024	98.33	98.34	97.63	97.66	97.54	0.10%	1,322,523
Oct 25, 2024	97.46	98.41	97.34	97.56	97.44	0.50%	3,090,376
Oct 24, 2024	97.00	97.21	96.52	97.07	96.95	0.64%	2,310,967
Oct 23, 2024	97.61	97.65	95.82	96.45	96.33	-1.58%	2,663,296
Oct 22, 2024	97.40	98.27	97.21	98.00	97.88	0.09%	1,201,181
Oct 21, 2024	97.35	97.93	97.10	97.91	97.79	0.40%	1,304,530
Oct 18, 2024	97.59	97.75	97.34	97.52	97.40	0.50%	1,330,856
Oct 17, 2024	97.84	97.90	96.99	97.03	96.91	0.18%	1,129,738
Oct 16, 2024	96.69	96.98	96.06	96.86	96.74	0.13%	1,081,608
Oct 15, 2024	97.91	98.02	96.37	96.73	96.61	-1.09%	1,748,218
Oct 14, 2024	97.36	98.05	97.36	97.80	97.68	0.93%	1,188,055
Oct 11, 2024	96.49	97.10	96.34	96.90	96.78	0.22%	1,154,496
Oct 10, 2024	96.39	97.03	96.13	96.69	96.57	-0.05%	1,995,112
Oct 9, 2024	96.13	96.85	95.92	96.74	96.62	0.62%	1,114,008
Oct 8, 2024	95.28	96.22	95.13	96.14	96.02	1.58%	1,353,367
Oct 7, 2024	95.34	95.60	94.51	94.64	94.52	-1.05%	1,837,922
Oct 4, 2024	95.57	95.72	94.68	95.64	95.52	1.06%	1,074,375
Oct 3, 2024	94.26	95.09	94.11	94.64	94.52	0.06%	1,341,970
Oct 2, 2024	94.26	94.81	93.70	94.58	94.46	0.18%	1,439,044
Oct 1, 2024	95.66	95.66	93.82	94.41	94.29	-1.40%	2,362,160
Sep 30, 2024	95.01	95.81	94.67	95.75	95.63	0.51%	1,555,230
Sep 27, 2024	95.93	95.93	95.02	95.26	95.14	-0.58%	1,280,146