BVMF:IVVB11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	394.50	395.58	392.16	393.61	-	-0.34%	281,161
Mar 16, 2026	397.89	398.81	394.41	394.95	394.95	-0.59%	162,974
Mar 13, 2026	394.84	398.19	393.95	397.30	397.30	0.85%	165,852
Mar 12, 2026	393.50	394.98	391.00	393.95	393.95	0.17%	247,517
Mar 11, 2026	395.57	395.57	392.00	393.30	393.30	-0.14%	139,781
Mar 10, 2026	395.57	396.50	393.76	393.85	393.85	-0.39%	140,711
Mar 9, 2026	394.50	395.74	390.05	395.40	395.40	-0.62%	181,644
Mar 6, 2026	403.90	404.70	396.76	397.87	397.87	-1.72%	157,851
Mar 5, 2026	404.40	405.30	400.88	404.85	404.85	0.11%	189,023
Mar 4, 2026	401.50	404.65	399.90	404.40	404.40	-0.01%	136,962
Mar 3, 2026	400.35	405.05	399.51	404.45	404.45	1.02%	206,814
Mar 2, 2026	398.39	402.00	397.12	400.35	400.35	0.91%	263,856
Feb 27, 2026	399.52	400.90	395.65	396.75	396.75	-0.69%	101,284
Feb 26, 2026	400.90	402.83	397.89	399.52	399.52	-0.31%	101,163
Feb 25, 2026	399.38	420.73	397.06	400.75	400.75	0.29%	216,939
Feb 24, 2026	398.49	400.06	397.00	399.60	399.60	0.44%	293,574
Feb 23, 2026	402.20	402.20	396.44	397.85	397.85	-1.25%	140,206
Feb 20, 2026	402.70	403.41	400.58	402.90	402.90	0.05%	188,750
Feb 19, 2026	405.00	405.00	401.00	402.70	402.70	-0.63%	157,806
Feb 18, 2026	403.00	407.05	402.71	405.25	405.25	0.93%	107,730
Feb 13, 2026	400.26	404.93	399.74	401.52	401.52	0.32%	127,866
Feb 12, 2026	406.00	406.50	400.00	400.25	400.25	-1.04%	170,071
Feb 11, 2026	405.75	408.21	403.53	404.45	404.45	-0.32%	105,009
Feb 10, 2026	407.15	409.60	405.75	405.75	405.75	-0.14%	99,795
Feb 9, 2026	405.98	407.79	404.21	406.30	406.30	-0.05%	82,307
Feb 6, 2026	402.92	407.79	401.10	406.50	406.50	0.89%	101,723
Feb 5, 2026	406.10	406.50	401.37	402.92	402.92	-0.83%	190,177
Feb 4, 2026	407.84	409.00	404.60	406.29	406.29	-0.38%	133,352
Feb 3, 2026	412.20	412.20	404.93	407.85	407.85	-1.06%	179,104
Feb 2, 2026	409.10	414.00	408.11	412.20	412.20	0.38%	132,262
Jan 30, 2026	407.79	411.19	407.00	410.65	410.65	1.05%	168,013
Jan 29, 2026	407.75	408.96	403.15	406.40	406.40	-0.26%	256,284
Jan 28, 2026	407.99	409.78	406.23	407.47	407.47	0.12%	150,309
Jan 27, 2026	412.49	412.49	406.80	407.00	407.00	-1.38%	196,545
Jan 26, 2026	411.55	413.89	409.83	412.70	412.70	0.28%	214,960
Jan 23, 2026	410.50	412.81	410.30	411.55	411.55	0.03%	189,786
Jan 22, 2026	413.11	415.10	410.10	411.44	411.44	0.01%	455,086
Jan 21, 2026	409.99	419.98	407.79	411.40	411.40	-0.03%	224,690
Jan 20, 2026	416.00	416.00	410.73	411.52	411.52	-1.55%	220,120
Jan 19, 2026	418.98	418.99	414.01	418.00	418.00	-0.27%	133,586
Jan 16, 2026	420.35	421.97	419.05	419.15	419.15	-0.02%	68,335
Jan 15, 2026	420.60	422.80	418.71	419.25	419.25	-0.10%	79,985
Jan 14, 2026	419.00	422.40	416.64	419.67	419.67	-0.22%	168,219
Jan 13, 2026	422.00	422.71	418.51	420.60	420.60	-0.29%	85,568
Jan 12, 2026	419.35	421.94	418.00	421.84	421.84	0.31%	77,955
Jan 9, 2026	419.80	421.00	417.68	420.55	420.55	0.35%	243,799
Jan 8, 2026	418.99	420.18	418.00	419.07	419.07	-0.03%	64,859
Jan 7, 2026	420.49	422.50	419.15	419.20	419.20	-0.07%	54,067
Jan 6, 2026	420.00	420.50	416.96	419.50	419.50	0.02%	208,879
Jan 5, 2026	420.98	422.50	418.97	419.42	419.42	-0.02%	114,778