IVVW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	45.90	46.25	45.80	45.85	45.85	0.12%	5,194
Jun 26, 2025	45.62	45.82	45.62	45.80	45.80	0.32%	14,264
Jun 25, 2025	45.75	45.75	45.57	45.65	45.65	0.10%	21,017
Jun 24, 2025	45.00	45.64	45.00	45.61	45.61	0.59%	4,997
Jun 23, 2025	45.20	45.34	45.10	45.34	45.34	0.55%	5,323
Jun 20, 2025	45.16	45.21	44.96	45.09	45.09	0.07%	8,694
Jun 18, 2025	44.97	45.13	44.97	45.06	45.06	0.23%	11,968
Jun 17, 2025	45.10	45.10	44.91	44.96	44.96	-0.23%	44,073
Jun 16, 2025	45.09	45.09	45.04	45.06	45.06	0.60%	3,388
Jun 13, 2025	44.97	45.00	44.79	44.79	44.79	-0.40%	16,126
Jun 12, 2025	44.96	44.98	44.96	44.97	44.97	0.08%	2,098
Jun 11, 2025	44.93	44.99	44.93	44.94	44.94	-	2,799
Jun 10, 2025	44.99	44.99	44.88	44.94	44.94	0.17%	5,541
Jun 9, 2025	44.86	44.88	44.80	44.86	44.86	-0.02%	14,130
Jun 6, 2025	44.61	44.87	44.61	44.87	44.87	0.61%	7,688
Jun 5, 2025	44.70	44.79	44.54	44.60	44.60	-0.15%	10,197
Jun 4, 2025	44.60	44.73	44.60	44.67	44.67	0.05%	2,501
Jun 3, 2025	44.56	44.67	44.55	44.64	44.64	-1.30%	6,510
Jun 2, 2025	44.97	45.24	44.97	45.23	44.48	0.31%	3,060
May 30, 2025	44.97	45.09	44.84	45.09	44.34	0.10%	4,724
May 29, 2025	45.15	45.51	44.56	45.05	44.30	0.27%	2,910
May 28, 2025	45.19	45.19	44.90	44.92	44.18	-0.30%	4,074
May 27, 2025	44.69	45.06	44.69	45.06	44.31	1.43%	5,284
May 23, 2025	44.32	44.54	44.32	44.42	43.69	-0.41%	4,627
May 22, 2025	44.62	44.76	44.61	44.61	43.87	-	6,370
May 21, 2025	44.92	45.03	44.52	44.61	43.87	-0.88%	9,231
May 20, 2025	45.03	45.05	44.90	45.00	44.26	-0.29%	3,719
May 19, 2025	44.91	45.18	44.91	45.13	44.39	0.18%	12,055
May 16, 2025	44.96	45.06	44.92	45.06	44.31	0.39%	4,530
May 15, 2025	44.80	44.91	44.80	44.88	44.14	-	6,786
May 14, 2025	44.90	44.90	44.85	44.88	44.14	0.10%	13,871
May 13, 2025	44.89	44.92	44.84	44.84	44.09	-0.05%	8,697
May 12, 2025	44.78	44.90	44.78	44.86	44.11	0.19%	10,145
May 9, 2025	44.82	44.86	44.68	44.77	44.03	-	9,617
May 8, 2025	44.70	44.81	44.67	44.77	44.03	0.29%	8,236
May 7, 2025	44.65	44.71	44.54	44.64	43.90	0.21%	15,661
May 6, 2025	44.58	44.62	44.55	44.55	43.81	-0.17%	2,454
May 5, 2025	44.62	44.69	44.50	44.63	43.89	-	11,336
May 2, 2025	44.62	44.66	44.49	44.63	43.89	-1.07%	6,277
May 1, 2025	45.16	45.19	45.06	45.11	43.69	0.31%	7,133
Apr 30, 2025	44.80	44.97	44.59	44.97	43.56	-	1,962
Apr 29, 2025	44.83	44.97	44.82	44.97	43.56	0.33%	4,964
Apr 28, 2025	44.71	44.86	44.67	44.82	43.42	0.20%	4,253
Apr 25, 2025	44.59	44.78	44.59	44.74	43.33	0.46%	2,643
Apr 24, 2025	44.04	44.53	44.04	44.53	43.13	1.04%	7,090
Apr 23, 2025	44.09	44.28	44.03	44.07	42.69	1.23%	6,189
Apr 22, 2025	43.31	43.68	43.23	43.54	42.17	1.88%	2,738
Apr 21, 2025	43.13	43.13	42.37	42.73	41.39	-1.73%	5,619
Apr 17, 2025	43.50	43.86	43.48	43.48	42.12	0.30%	5,851
Apr 16, 2025	43.92	43.98	42.96	43.36	41.99	-2.29%	5,332