IVVW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	45.71	45.80	45.65	45.69	45.69	-0.17%	14,013
Aug 14, 2025	45.81	45.81	45.70	45.77	45.77	0.02%	12,617
Aug 13, 2025	45.74	45.76	45.71	45.76	45.76	0.04%	7,299
Aug 12, 2025	45.65	45.74	45.65	45.74	45.74	0.40%	7,698
Aug 11, 2025	45.62	45.64	45.56	45.56	45.56	0.08%	12,785
Aug 8, 2025	45.50	45.56	45.49	45.52	45.52	0.27%	22,782
Aug 7, 2025	45.44	45.53	45.30	45.40	45.40	0.03%	16,055
Aug 6, 2025	45.21	45.41	45.21	45.38	45.38	0.38%	5,519
Aug 5, 2025	45.30	45.30	45.15	45.21	45.21	-0.21%	19,921
Aug 4, 2025	45.16	45.31	45.06	45.31	45.31	-0.47%	16,102
Aug 1, 2025	45.73	45.73	45.35	45.52	44.88	-0.89%	53,309
Jul 31, 2025	46.07	46.14	45.93	45.93	45.29	-0.15%	9,762
Jul 30, 2025	45.98	46.04	45.89	46.00	45.36	0.03%	11,654
Jul 29, 2025	46.14	46.14	45.98	45.99	45.34	-0.05%	12,201
Jul 28, 2025	46.10	46.10	45.98	46.01	45.37	0.20%	14,450
Jul 25, 2025	45.92	45.96	45.92	45.92	45.28	0.03%	2,747
Jul 24, 2025	45.86	45.94	45.84	45.91	45.26	0.18%	9,336
Jul 23, 2025	45.75	45.86	45.75	45.82	45.18	0.29%	43,383
Jul 22, 2025	45.57	45.70	45.53	45.69	45.05	0.12%	7,264
Jul 21, 2025	45.57	45.74	45.57	45.63	44.99	0.16%	5,190
Jul 18, 2025	45.69	45.69	45.52	45.56	44.92	0.04%	6,052
Jul 17, 2025	45.46	45.58	45.46	45.55	44.91	-	5,190
Jul 16, 2025	45.46	45.56	45.46	45.54	44.90	-	1,255
Jul 15, 2025	45.47	45.56	45.47	45.54	44.90	0.05%	5,167
Jul 14, 2025	45.58	45.58	45.47	45.52	44.88	0.04%	24,341
Jul 11, 2025	45.53	45.54	45.45	45.50	44.86	-0.08%	24,389
Jul 10, 2025	45.43	45.54	45.43	45.54	44.90	0.29%	13,092
Jul 9, 2025	45.51	45.51	45.40	45.41	44.77	-0.07%	13,243
Jul 8, 2025	45.39	45.45	45.39	45.44	44.80	0.10%	4,889
Jul 7, 2025	45.31	45.45	45.31	45.40	44.76	-0.08%	7,803
Jul 3, 2025	45.30	45.46	45.29	45.43	44.79	0.11%	22,354
Jul 2, 2025	45.30	45.55	45.23	45.38	44.74	-1.25%	33,197
Jul 1, 2025	45.95	45.99	45.90	45.96	44.67	-0.02%	47,043
Jun 30, 2025	45.99	46.08	45.82	45.97	44.68	0.26%	21,108
Jun 27, 2025	45.90	46.25	45.80	45.85	44.56	0.12%	5,644
Jun 26, 2025	45.62	45.82	45.62	45.80	44.51	0.32%	14,264
Jun 25, 2025	45.75	45.75	45.57	45.65	44.37	0.10%	21,017
Jun 24, 2025	45.00	45.64	45.00	45.61	44.33	0.59%	4,997
Jun 23, 2025	45.20	45.34	45.10	45.34	44.07	0.55%	5,323
Jun 20, 2025	45.16	45.21	44.96	45.09	43.83	0.07%	8,694
Jun 18, 2025	44.97	45.13	44.97	45.06	43.80	0.23%	11,968
Jun 17, 2025	45.10	45.10	44.91	44.96	43.70	-0.23%	44,073
Jun 16, 2025	45.09	45.09	45.04	45.06	43.80	0.60%	3,388
Jun 13, 2025	44.97	45.00	44.79	44.79	43.53	-0.40%	16,126
Jun 12, 2025	44.96	44.98	44.96	44.97	43.71	0.08%	2,098
Jun 11, 2025	44.93	44.99	44.93	44.94	43.68	-	2,799
Jun 10, 2025	44.99	44.99	44.88	44.94	43.68	0.17%	5,541
Jun 9, 2025	44.86	44.88	44.80	44.86	43.60	-0.02%	14,130
Jun 6, 2025	44.61	44.87	44.61	44.87	43.61	0.61%	7,688
Jun 5, 2025	44.70	44.79	44.54	44.60	43.35	-0.15%	10,197