IVVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	33.39	33.42	33.38	33.39	-	0.01%	10,338
Aug 13, 2025	33.36	33.55	33.31	33.39	33.39	0.19%	96,763
Aug 12, 2025	33.21	33.33	33.19	33.33	33.33	0.64%	9,717
Aug 11, 2025	33.21	33.21	33.11	33.11	33.11	-0.27%	8,404
Aug 8, 2025	33.20	33.24	33.04	33.20	33.20	0.59%	16,633
Aug 7, 2025	33.11	33.11	32.94	33.01	33.01	-0.06%	61,932
Aug 6, 2025	32.90	33.06	32.89	33.03	33.03	0.44%	13,977
Aug 5, 2025	32.96	33.01	32.85	32.88	32.88	-0.20%	24,633
Aug 4, 2025	32.81	32.96	32.81	32.95	32.95	0.85%	8,685
Aug 1, 2025	32.86	32.86	32.57	32.67	32.67	-1.10%	49,789
Jul 31, 2025	33.21	33.25	32.95	33.03	33.03	0.03%	44,782
Jul 30, 2025	33.09	33.24	32.99	33.02	33.02	-0.12%	23,826
Jul 29, 2025	33.17	33.17	33.02	33.06	33.06	-0.18%	7,951
Jul 28, 2025	33.10	33.12	33.04	33.12	33.12	0.15%	2,740
Jul 25, 2025	33.05	33.13	33.00	33.07	33.07	0.17%	10,802
Jul 24, 2025	33.02	33.04	32.99	33.01	33.01	0.16%	4,703
Jul 23, 2025	32.91	32.98	32.89	32.96	32.96	0.45%	11,027
Jul 22, 2025	32.82	32.82	32.75	32.81	32.81	0.05%	2,542
Jul 21, 2025	32.89	32.89	32.79	32.79	32.79	0.09%	9,465
Jul 18, 2025	32.78	32.78	32.76	32.76	32.76	-0.18%	4,997
Jul 17, 2025	32.70	32.83	32.66	32.82	32.82	0.43%	19,776
Jul 16, 2025	32.60	32.68	32.44	32.68	32.68	0.18%	6,633
Jul 15, 2025	32.72	32.72	32.62	32.62	32.62	0.03%	14,838
Jul 14, 2025	32.55	32.64	32.55	32.61	32.61	0.04%	26,890
Jul 11, 2025	32.57	32.66	32.57	32.60	32.60	-0.27%	16,632
Jul 10, 2025	32.64	32.70	32.61	32.69	32.69	0.29%	7,832
Jul 9, 2025	32.62	32.64	32.53	32.59	32.59	0.18%	11,201
Jul 8, 2025	32.51	32.55	32.48	32.53	32.53	-	20,772
Jul 7, 2025	32.60	32.61	32.43	32.53	32.53	-0.37%	64,016
Jul 3, 2025	32.58	32.66	32.58	32.65	32.65	0.65%	15,643
Jul 2, 2025	32.34	32.58	32.34	32.44	32.44	0.03%	77,695
Jul 1, 2025	32.39	32.47	32.32	32.43	32.43	0.19%	38,904
Jun 30, 2025	32.44	32.46	32.36	32.37	32.37	0.03%	66,974
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