IVW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	137.31	137.51	136.17	137.42	-	-1.07%	1,167,924
May 14, 2026	137.54	139.10	137.45	138.91	138.91	1.21%	2,716,968
May 13, 2026	136.15	137.70	135.12	137.25	137.25	1.07%	1,534,550
May 12, 2026	135.58	135.97	133.99	135.80	135.80	-0.32%	2,110,619
May 11, 2026	135.22	136.73	135.08	136.23	136.23	0.33%	2,107,619
May 8, 2026	134.88	135.85	134.71	135.78	135.78	1.26%	1,925,605
May 7, 2026	134.80	135.37	133.70	134.09	134.09	-0.17%	2,656,467
May 6, 2026	132.76	134.44	132.45	134.32	134.32	2.18%	1,829,342
May 5, 2026	131.32	131.71	131.04	131.45	131.45	0.83%	1,344,452
May 4, 2026	130.70	131.09	129.51	130.37	130.37	-0.16%	1,800,996
May 1, 2026	130.37	131.21	130.12	130.58	130.58	0.59%	2,158,222
Apr 30, 2026	129.73	130.05	127.80	129.82	129.82	0.75%	2,505,057
Apr 29, 2026	128.99	129.27	128.06	128.85	128.85	-0.25%	1,736,608
Apr 28, 2026	128.82	129.42	128.32	129.17	129.17	-1.00%	1,825,124
Apr 27, 2026	129.59	130.51	129.08	130.48	130.48	0.55%	1,946,167
Apr 24, 2026	128.25	129.94	127.99	129.76	129.76	1.55%	2,065,738
Apr 23, 2026	128.48	129.09	126.55	127.78	127.78	-1.00%	2,483,968
Apr 22, 2026	128.00	129.14	127.69	129.07	129.07	1.76%	1,849,950
Apr 21, 2026	127.95	128.19	126.54	126.84	126.84	-0.67%	2,515,147
Apr 20, 2026	127.99	128.18	126.84	127.70	127.70	-0.48%	2,102,868
Apr 17, 2026	127.67	128.68	127.55	128.32	128.32	1.37%	4,971,368
Apr 16, 2026	126.68	126.88	125.65	126.58	126.58	0.19%	2,333,323
Apr 15, 2026	125.05	126.40	124.89	126.34	126.34	1.32%	1,905,666
Apr 14, 2026	122.89	124.70	122.89	124.69	124.69	2.06%	2,881,723
Apr 13, 2026	120.29	122.20	120.09	122.17	122.17	1.23%	2,137,743
Apr 10, 2026	120.51	121.30	120.42	120.69	120.69	0.49%	2,251,915
Apr 9, 2026	119.21	120.30	118.58	120.10	120.10	0.81%	2,756,271
Apr 8, 2026	120.08	120.29	118.34	119.14	119.14	2.95%	3,611,162
Apr 7, 2026	114.83	115.74	113.54	115.73	115.73	0.50%	3,812,450
Apr 6, 2026	114.70	115.43	114.48	115.15	115.15	0.43%	2,417,455
Apr 2, 2026	112.51	114.98	112.01	114.66	114.66	0.04%	4,335,481
Apr 1, 2026	114.16	115.44	113.87	114.61	114.61	1.33%	5,048,283
Mar 31, 2026	110.10	113.33	110.10	113.11	113.11	4.05%	7,723,854
Mar 30, 2026	110.58	110.71	108.13	108.71	108.71	-0.80%	5,482,718
Mar 27, 2026	111.19	111.25	109.36	109.59	109.59	-2.08%	6,059,484
Mar 26, 2026	114.06	114.26	111.85	111.92	111.92	-2.85%	4,788,726
Mar 25, 2026	115.66	116.13	114.90	115.20	115.20	0.55%	4,765,672
Mar 24, 2026	114.82	115.23	114.19	114.57	114.57	-0.88%	5,049,302
Mar 23, 2026	115.93	117.02	115.24	115.59	115.59	1.28%	8,143,191
Mar 20, 2026	116.06	116.06	113.34	114.13	114.13	-1.95%	5,834,862
Mar 19, 2026	115.70	116.93	115.18	116.40	116.40	-0.39%	5,414,840
Mar 18, 2026	118.02	118.39	116.83	116.86	116.86	-1.26%	5,936,880
Mar 17, 2026	118.65	119.02	117.95	118.35	118.35	0.10%	2,868,899
Mar 16, 2026	117.96	119.02	117.85	118.23	118.13	1.29%	5,482,527
Mar 13, 2026	118.44	119.03	116.55	116.72	116.62	-0.99%	4,757,607
Mar 12, 2026	119.06	119.11	117.64	117.89	117.79	-1.70%	11,891,183
Mar 11, 2026	120.08	120.81	119.29	119.93	119.83	0.05%	5,399,676
Mar 10, 2026	119.83	120.93	119.35	119.87	119.77	0.08%	7,562,316
Mar 9, 2026	116.71	120.06	116.33	119.78	119.68	1.58%	10,594,758
Mar 6, 2026	118.13	119.19	117.63	117.92	117.82	-1.58%	6,188,917