BVMF:IVVB11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	448.91	450.80	447.00	447.00	447.00	-	82,340
Sep 21, 2026	444.09	448.73	443.35	447.00	447.00	0.79%	194,747
Sep 18, 2026	444.40	444.99	442.60	443.50	443.50	0.20%	184,713
Sep 17, 2026	443.42	445.79	442.41	442.60	442.60	0.87%	97,777
Sep 16, 2026	442.20	443.12	437.62	438.80	438.80	-0.51%	92,965
Sep 15, 2026	442.00	442.22	440.00	441.07	441.07	-0.36%	141,001
Sep 14, 2026	443.82	445.65	442.64	442.67	442.67	-0.11%	148,238
Sep 11, 2026	439.11	444.62	439.11	443.15	443.15	1.26%	108,239
Sep 10, 2026	440.75	441.94	436.51	437.65	437.65	-0.70%	207,302
Sep 9, 2026	440.39	441.45	439.40	440.75	440.75	0.06%	181,467
Sep 8, 2026	445.00	445.69	431.35	440.50	440.50	-1.53%	421,282
Sep 4, 2026	448.00	448.80	445.46	447.35	447.35	0.30%	99,674
Sep 3, 2026	441.54	447.19	441.37	446.00	446.00	0.95%	109,825
Sep 2, 2026	445.65	445.85	441.41	441.80	441.80	-0.57%	145,373
Sep 1, 2026	448.30	448.30	442.66	444.35	444.35	-1.11%	129,205
Aug 31, 2026	449.99	450.17	447.38	449.35	449.35	-0.60%	250,289
Aug 28, 2026	452.01	458.00	452.01	452.05	452.05	0.46%	163,289
Aug 27, 2026	448.39	452.16	447.55	450.00	450.00	0.86%	100,424
Aug 26, 2026	446.30	447.93	446.00	446.15	446.15	0.26%	117,744
Aug 25, 2026	446.50	447.00	444.73	445.00	445.00	0.07%	100,247
Aug 24, 2026	445.85	446.97	444.09	444.70	444.70	-0.26%	163,462
Aug 21, 2026	449.00	449.27	444.64	445.85	445.85	-0.48%	158,785
Aug 20, 2026	450.00	451.43	448.00	448.00	448.00	-0.51%	100,352
Aug 19, 2026	451.34	452.37	449.13	450.30	450.30	-0.65%	121,978
Aug 18, 2026	453.80	453.89	451.42	453.25	453.25	-0.14%	144,847
Aug 17, 2026	458.10	459.00	453.89	453.89	453.89	-0.92%	162,949
Aug 14, 2026	457.50	461.49	457.50	458.10	458.10	0.24%	178,692
Aug 13, 2026	455.00	457.90	454.01	457.00	457.00	1.01%	129,264
Aug 12, 2026	450.35	454.44	450.35	452.44	452.44	0.46%	108,979
Aug 11, 2026	447.88	452.00	446.45	450.35	450.35	0.78%	163,164
Aug 10, 2026	445.33	448.01	444.80	446.85	446.85	0.56%	165,170
Aug 7, 2026	444.85	445.77	442.96	444.35	444.35	0.09%	120,082
Aug 6, 2026	446.51	447.00	443.13	443.95	443.95	-0.57%	94,529
Aug 5, 2026	448.90	449.52	446.02	446.51	446.51	-0.23%	106,532
Aug 4, 2026	438.18	450.00	438.18	447.55	447.55	2.69%	215,409
Aug 3, 2026	430.01	436.73	429.45	435.83	435.83	1.74%	105,991
Jul 31, 2026	425.78	429.55	425.78	428.39	428.39	0.71%	143,501
Jul 30, 2026	423.00	425.85	421.34	425.37	425.37	0.90%	213,114
Jul 29, 2026	429.00	429.01	421.56	421.56	421.56	-1.64%	110,983
Jul 28, 2026	426.86	430.00	426.64	428.61	428.61	0.41%	86,523
Jul 27, 2026	429.02	430.35	425.20	426.86	426.86	0.43%	133,770
Jul 24, 2026	425.48	425.95	423.05	425.05	425.05	-0.11%	68,865
Jul 23, 2026	426.01	426.97	423.50	425.52	425.52	-0.78%	109,509
Jul 22, 2026	428.93	429.64	427.39	428.86	428.86	-0.29%	109,585
Jul 21, 2026	427.53	430.39	427.27	430.11	430.11	0.74%	60,433
Jul 20, 2026	430.49	430.92	426.97	426.97	426.97	-0.50%	110,457
Jul 17, 2026	431.40	433.03	429.09	429.12	429.12	-0.91%	169,962
Jul 16, 2026	434.30	435.50	432.03	433.04	433.04	-0.08%	91,415
Jul 15, 2026	432.01	433.72	431.50	433.40	433.40	0.32%	82,184
Jul 14, 2026	431.94	433.26	430.53	432.00	432.00	-0.60%	96,360