BVMF:IVVB11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	220,209
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%	78,897
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%	171,707
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%	151,015
Apr 8, 2026	387.77	390.00	387.66	389.85	389.85	1.53%	187,792
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%	250,356
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	372.40	374.57	374.57	-0.19%	142,329
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%	113,954
Mar 25, 2026	389.03	390.49	386.81	387.30	387.30	-0.07%	1
Mar 24, 2026	388.00	389.99	387.03	387.56	387.56	-0.11%	144,175
Mar 23, 2026	392.80	392.86	387.70	388.00	388.00	-0.37%	190,455
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%	231,786
Mar 18, 2026	393.28	393.75	390.13	391.10	391.10	-0.52%	167,494
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%	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