BMV:IVVPESOISHRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	151.00	152.50	151.00	152.06	152.06	-1.26%	782,402
May 25, 2026	148.14	154.49	148.14	154.00	154.00	1.87%	16,696
May 22, 2026	151.00	151.85	150.52	151.17	151.17	0.43%	177,951
May 21, 2026	150.02	151.00	149.58	150.52	150.52	0.19%	605,908
May 20, 2026	151.68	151.68	146.00	150.23	150.23	1.02%	28,622
May 19, 2026	149.57	149.57	148.38	148.71	148.71	-0.53%	73,978
May 18, 2026	150.34	150.35	148.62	149.50	149.50	-0.25%	309,857
May 15, 2026	148.35	150.59	148.05	149.88	149.88	-0.99%	19,155
May 14, 2026	151.03	151.82	150.76	151.38	151.38	0.58%	240,508
May 13, 2026	149.50	150.64	149.27	150.50	150.50	0.66%	145,815
May 12, 2026	149.37	149.54	148.18	149.51	149.51	0.09%	95,085
May 11, 2026	150.00	150.00	149.36	149.37	149.37	-0.02%	50,355
May 8, 2026	148.05	149.50	148.05	149.40	149.40	0.91%	197,589
May 7, 2026	148.79	149.00	147.90	148.06	148.06	-0.37%	35,753
May 6, 2026	147.00	148.64	147.00	148.61	148.61	1.30%	569,621
May 5, 2026	145.97	146.90	145.97	146.70	146.70	0.89%	236,915
May 4, 2026	148.42	148.42	145.08	145.41	145.41	-0.16%	443,645
Apr 30, 2026	143.72	145.67	143.72	145.65	145.65	1.27%	20,089
Apr 29, 2026	143.80	144.22	143.50	143.82	143.82	-0.19%	52,473
Apr 28, 2026	145.50	145.50	143.50	144.09	144.09	-0.48%	403,291
Apr 27, 2026	144.36	144.79	144.12	144.78	144.78	0.32%	191,000
Apr 24, 2026	143.25	144.50	142.89	144.32	144.32	0.78%	487,641
Apr 23, 2026	143.63	144.11	142.54	143.20	143.20	-0.24%	63,920
Apr 22, 2026	143.71	143.73	143.37	143.55	143.55	0.94%	345,760
Apr 21, 2026	143.60	143.68	142.21	142.22	142.22	-0.67%	1,344,740
Apr 20, 2026	144.00	144.00	142.78	143.18	143.18	-0.15%	158,514
Apr 17, 2026	143.00	143.98	143.00	143.39	143.39	1.01%	79,101
Apr 16, 2026	141.62	142.32	141.50	141.96	141.96	0.46%	87,454
Apr 15, 2026	140.52	142.00	140.49	141.31	141.31	0.56%	226,892
Apr 14, 2026	139.00	141.00	139.00	140.53	140.53	1.46%	114,498
Apr 13, 2026	137.52	138.71	137.33	138.51	138.51	0.72%	182,489
Apr 10, 2026	137.74	138.05	137.26	137.52	137.52	-0.20%	47,444
Apr 9, 2026	135.01	137.80	135.01	137.80	137.80	0.78%	223,168
Apr 8, 2026	135.25	137.01	135.25	136.73	136.73	2.63%	559,513
Apr 7, 2026	133.32	133.38	132.28	133.23	133.23	-0.06%	208,176
Apr 6, 2026	134.00	134.00	132.87	133.31	133.31	0.04%	239,680
Apr 1, 2026	132.24	134.00	132.24	133.26	133.26	0.94%	10,161,000
Mar 31, 2026	128.31	132.12	128.31	132.02	132.02	3.68%	630,009
Mar 30, 2026	128.70	130.00	127.34	127.34	127.34	-0.75%	304,288
Mar 27, 2026	130.49	130.49	128.28	128.30	128.30	-1.97%	458,989
Mar 26, 2026	132.61	132.61	130.86	130.88	130.88	-1.78%	201,174
Mar 25, 2026	132.42	134.01	132.42	133.25	133.25	0.52%	20,680
Mar 24, 2026	132.13	133.29	131.85	132.56	132.56	-0.64%	105,019
Mar 23, 2026	131.80	134.42	131.80	133.41	133.41	1.88%	1,254,903
Mar 20, 2026	133.01	133.22	130.86	130.95	130.95	-2.20%	421,136
Mar 19, 2026	133.10	134.00	132.43	133.90	133.90	-0.11%	256,991
Mar 18, 2026	135.44	135.44	133.99	134.05	134.05	-1.07%	143,857
Mar 17, 2026	136.40	138.00	135.35	135.50	135.50	1.32%	137,534
Mar 13, 2026	137.65	137.65	133.73	133.73	133.73	-0.95%	210,008
Mar 12, 2026	136.90	136.90	134.84	135.01	135.01	-1.37%	396,207