IVVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	32.36	32.41	32.35	32.36	32.36	-0.15%	221,054
Jun 26, 2025	32.38	32.41	32.21	32.41	32.41	0.15%	9,991
Jun 25, 2025	32.36	32.38	32.35	32.36	32.36	0.19%	5,713
Jun 24, 2025	32.33	32.37	32.30	32.30	32.30	0.25%	5,139
Jun 23, 2025	32.21	32.22	32.09	32.22	32.22	0.47%	2,687
Jun 20, 2025	32.12	32.27	32.06	32.07	32.07	0.02%	41,862
Jun 18, 2025	32.14	32.16	32.06	32.07	32.07	0.07%	6,880
Jun 17, 2025	32.13	32.16	32.01	32.04	32.04	-0.46%	3,922
Jun 16, 2025	31.96	32.20	31.96	32.19	32.19	0.47%	3,886
Jun 13, 2025	32.02	32.10	32.00	32.04	32.04	-0.47%	22,347
Jun 12, 2025	32.11	32.20	32.08	32.19	32.19	0.16%	13,849
Jun 11, 2025	32.17	32.19	32.10	32.14	32.14	-0.06%	4,744
Jun 10, 2025	32.02	32.16	32.02	32.16	32.16	0.37%	5,897
Jun 9, 2025	32.11	32.11	32.01	32.04	32.04	0.12%	4,332
Jun 6, 2025	32.06	32.08	32.00	32.00	32.00	0.19%	3,191
Jun 5, 2025	32.04	32.04	31.86	31.94	31.94	0.02%	11,073
Jun 4, 2025	31.97	31.98	31.90	31.94	31.94	0.06%	3,707
Jun 3, 2025	31.79	31.95	31.79	31.92	31.92	0.40%	3,502
Jun 2, 2025	31.63	31.85	31.63	31.79	31.79	0.22%	2,702
May 30, 2025	31.74	31.76	31.59	31.72	31.72	-0.19%	4,534
May 29, 2025	31.72	31.79	31.67	31.78	31.78	0.22%	2,639
May 28, 2025	31.73	31.76	31.70	31.71	31.71	-0.16%	12,009
May 27, 2025	31.65	31.76	31.56	31.76	31.76	1.17%	7,812
May 23, 2025	31.33	31.40	31.33	31.39	31.39	-0.22%	1,511
May 22, 2025	31.47	31.61	31.46	31.46	31.46	-0.22%	12,172
May 21, 2025	31.62	31.76	31.35	31.53	31.53	-0.50%	9,010
May 20, 2025	31.69	31.75	31.65	31.69	31.69	-0.20%	7,087
May 19, 2025	31.56	31.80	31.56	31.75	31.75	0.01%	3,098
May 16, 2025	31.68	31.79	31.68	31.75	31.75	0.36%	2,936
May 15, 2025	31.54	31.64	31.54	31.64	31.64	0.05%	3,458
May 14, 2025	31.68	31.68	31.54	31.62	31.62	0.22%	14,475
May 13, 2025	31.49	31.64	31.49	31.55	31.55	0.41%	12,538
May 12, 2025	31.31	31.42	31.30	31.42	31.42	1.71%	59,378
May 9, 2025	30.91	30.94	30.88	30.89	30.89	0.03%	1,966
May 8, 2025	30.87	31.03	30.81	30.88	30.88	0.33%	26,530
May 7, 2025	30.76	30.80	30.65	30.78	30.78	0.27%	16,110
May 6, 2025	30.63	30.78	30.62	30.70	30.70	-0.24%	35,740
May 5, 2025	30.77	30.91	30.77	30.77	30.77	-0.41%	27,716
May 2, 2025	30.81	30.96	30.76	30.90	30.90	1.14%	28,741
May 1, 2025	30.76	30.78	30.54	30.55	30.55	0.07%	103,758
Apr 30, 2025	30.25	30.60	30.16	30.53	30.53	0.07%	18,347
Apr 29, 2025	30.31	30.59	30.31	30.51	30.51	0.40%	26,710
Apr 28, 2025	30.43	30.43	30.19	30.39	30.39	0.13%	13,011
Apr 25, 2025	30.13	30.41	30.13	30.35	30.35	0.49%	70,661
Apr 24, 2025	29.87	30.20	29.81	30.20	30.20	1.52%	27,462
Apr 23, 2025	29.98	30.08	29.70	29.75	29.75	1.18%	45,466
Apr 22, 2025	29.06	29.42	29.06	29.40	29.40	1.86%	5,376
Apr 21, 2025	29.09	29.10	28.64	28.87	28.87	-1.74%	72,897
Apr 17, 2025	29.32	29.53	29.32	29.38	29.38	0.39%	3,620
Apr 16, 2025	29.62	29.76	29.19	29.26	29.26	-1.86%	60,312