BVMF:IVVB11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	425.48	426.31	422.27	423.48	-	-0.30%	108,993
Jun 11, 2026	425.16	426.86	420.53	424.75	424.75	0.23%	140,056
Jun 10, 2026	429.74	431.50	423.78	423.78	423.78	-1.74%	110,020
Jun 9, 2026	433.00	435.55	423.54	431.30	431.30	-0.31%	163,452
Jun 8, 2026	433.01	436.21	432.03	432.65	432.65	0.74%	92,453
Jun 5, 2026	432.66	434.70	428.31	429.47	429.47	-0.52%	115,800
Jun 3, 2026	430.85	434.77	430.34	431.70	431.70	0.48%	101,204
Jun 2, 2026	430.00	430.85	428.51	429.62	429.62	-0.08%	59,534
Jun 1, 2026	430.30	431.55	429.01	429.96	429.96	-0.10%	247,601
May 29, 2026	432.00	433.35	430.11	430.40	430.40	0.18%	109,769
May 28, 2026	429.90	430.16	428.13	429.63	429.63	0.10%	122,848
May 27, 2026	428.70	430.18	428.02	429.20	429.20	0.52%	172,103
May 26, 2026	425.00	426.99	424.78	426.98	426.98	-	56,606
May 25, 2026	424.99	428.42	424.00	427.00	427.00	0.92%	82,339
May 22, 2026	420.52	424.99	420.52	423.10	423.10	0.80%	91,188
May 21, 2026	418.84	420.00	417.18	419.75	419.75	0.18%	53,900
May 20, 2026	419.00	420.97	417.86	419.00	419.00	0.32%	111,709
May 19, 2026	418.10	419.97	416.31	417.65	417.65	0.10%	77,436
May 18, 2026	421.72	421.75	415.53	417.25	417.25	-1.25%	99,313
May 15, 2026	421.99	425.37	421.46	422.55	422.55	0.27%	134,810
May 14, 2026	419.99	422.22	417.00	421.40	421.40	0.33%	106,023
May 13, 2026	408.38	421.23	408.11	420.00	420.00	2.99%	236,190
May 12, 2026	408.37	408.40	405.17	407.80	407.80	-0.27%	104,860
May 11, 2026	407.90	409.99	407.11	408.90	408.90	0.27%	94,847
May 8, 2026	407.56	408.47	405.87	407.80	407.80	0.24%	124,144
May 7, 2026	408.39	409.44	406.14	406.81	406.81	-0.41%	89,672
May 6, 2026	404.51	408.50	404.50	408.50	408.50	1.67%	102,203
May 5, 2026	403.00	403.30	401.32	401.80	401.80	-0.19%	109,810
May 4, 2026	403.00	404.00	401.53	402.55	402.55	0.01%	161,595
Apr 30, 2026	403.05	404.10	400.55	402.50	402.50	0.25%	141,734
Apr 29, 2026	401.70	402.74	400.57	401.49	401.49	0.33%	204,895
Apr 28, 2026	401.69	402.60	399.20	400.15	400.15	-0.49%	163,458
Apr 27, 2026	401.93	402.96	400.01	402.14	402.14	-0.21%	65,240
Apr 24, 2026	401.30	404.29	401.30	403.00	403.00	0.61%	252,833
Apr 23, 2026	398.00	401.21	396.15	400.55	400.55	0.31%	219,561
Apr 22, 2026	399.23	401.17	397.28	399.33	399.33	0.31%	131,827
Apr 20, 2026	398.89	399.93	397.82	398.10	398.10	-0.35%	78,293
Apr 17, 2026	396.00	401.61	395.52	399.50	399.50	0.92%	141,262
Apr 16, 2026	395.91	397.45	394.76	395.85	395.85	0.23%	76,960
Apr 15, 2026	392.40	394.95	391.21	394.95	394.95	0.93%	171,340
Apr 14, 2026	388.40	392.00	387.10	391.30	391.30	0.94%	96,367
Apr 13, 2026	385.00	387.65	383.19	387.65	387.65	0.77%	230,932
Apr 10, 2026	387.50	387.50	384.21	384.70	384.70	-1.00%	151,330
Apr 9, 2026	389.84	390.23	387.01	388.57	388.57	-0.33%	149,992
Apr 8, 2026	387.77	390.00	387.66	389.85	389.85	1.53%	186,466
Apr 7, 2026	383.50	383.96	380.40	383.96	383.96	0.12%	127,828
Apr 6, 2026	383.60	383.75	381.75	383.50	383.50	0.40%	250,220
Apr 2, 2026	378.97	382.54	377.01	381.97	381.97	0.15%	94,001
Apr 1, 2026	382.36	383.65	381.01	381.41	381.41	0.33%	116,182
Mar 31, 2026	377.45	381.51	376.53	380.15	380.15	1.49%	215,578