BVMF:IVVB11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	377.93	378.89	374.25	374.57	374.57	-0.19%	137,918
Mar 27, 2026	381.32	381.53	375.16	375.30	375.30	-2.13%	265,534
Mar 26, 2026	386.50	387.00	382.78	383.45	383.45	-0.99%	113,506
Mar 25, 2026	389.03	390.49	386.81	387.30	387.30	-0.07%	185,371
Mar 24, 2026	388.00	389.99	387.03	387.56	387.56	-0.11%	143,496
Mar 23, 2026	392.80	392.86	387.70	388.00	388.00	-0.37%	190,248
Mar 20, 2026	389.34	391.48	388.21	389.45	389.45	0.39%	253,759
Mar 19, 2026	391.97	393.00	387.72	387.92	387.92	-0.81%	230,719
Mar 18, 2026	393.28	393.75	390.13	391.10	391.10	-0.52%	167,217
Mar 17, 2026	394.50	395.58	392.16	393.15	393.15	-0.46%	312,558
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%	246,730
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%	179,693
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