IVW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	109.09	109.75	108.62	109.49	109.49	0.53%	1,503,692
Jun 26, 2025	108.25	108.99	107.97	108.91	108.91	1.00%	3,289,544
Jun 25, 2025	107.88	108.22	107.57	107.83	107.83	0.33%	1,618,574
Jun 24, 2025	106.97	107.63	106.74	107.48	107.48	1.47%	6,946,659
Jun 23, 2025	104.68	106.00	104.21	105.92	105.92	1.25%	1,545,438
Jun 20, 2025	105.82	105.90	104.40	104.61	104.61	-0.63%	1,427,106
Jun 18, 2025	105.58	106.16	105.11	105.27	105.27	-0.11%	1,479,631
Jun 17, 2025	105.80	106.15	105.25	105.39	105.39	-0.83%	1,278,928
Jun 16, 2025	105.69	106.68	105.69	106.27	106.27	1.11%	1,152,009
Jun 13, 2025	105.22	106.03	104.80	105.10	104.98	-1.23%	2,091,202
Jun 12, 2025	105.71	106.60	105.63	106.41	106.29	0.41%	1,574,318
Jun 11, 2025	106.50	106.81	105.62	105.98	105.86	-0.20%	1,824,044
Jun 10, 2025	105.75	106.30	105.20	106.19	106.07	0.58%	1,863,604
Jun 9, 2025	105.68	105.87	105.30	105.58	105.46	0.03%	2,487,700
Jun 6, 2025	105.54	105.98	105.19	105.55	105.43	1.07%	1,037,393
Jun 5, 2025	105.63	105.97	104.02	104.43	104.31	-0.83%	1,760,431
Jun 4, 2025	105.25	105.51	104.87	105.30	105.18	0.19%	6,892,264
Jun 3, 2025	104.48	105.36	104.34	105.10	104.98	0.68%	1,284,358
Jun 2, 2025	103.22	104.41	102.92	104.39	104.27	0.78%	1,452,137
May 30, 2025	103.59	103.93	102.32	103.58	103.47	-0.20%	2,387,705
May 29, 2025	104.80	104.86	103.29	103.79	103.68	0.35%	1,572,591
May 28, 2025	103.93	104.29	103.29	103.43	103.32	-0.37%	1,752,776
May 27, 2025	102.73	103.89	102.56	103.81	103.70	2.35%	2,301,517
May 23, 2025	100.83	102.03	100.76	101.43	101.32	-0.74%	7,204,224
May 22, 2025	101.96	102.94	101.77	102.19	102.08	0.25%	1,942,349
May 21, 2025	102.73	103.93	101.63	101.94	101.83	-1.48%	2,709,617
May 20, 2025	103.56	103.74	102.81	103.47	103.36	-0.50%	13,113,209
May 19, 2025	102.50	104.13	102.50	103.99	103.87	0.07%	1,495,352
May 16, 2025	103.71	104.00	103.03	103.92	103.81	0.59%	1,052,712
May 15, 2025	102.82	103.75	102.54	103.31	103.20	0.10%	1,912,744
May 14, 2025	102.98	103.47	102.72	103.21	103.10	0.74%	2,040,833
May 13, 2025	101.25	102.92	101.06	102.45	102.34	1.69%	2,727,418
May 12, 2025	100.51	100.82	99.45	100.75	100.64	3.80%	2,002,855
May 9, 2025	97.51	97.78	96.63	97.06	96.95	-0.12%	940,593
May 8, 2025	97.44	98.09	96.48	97.18	97.07	0.69%	1,429,977
May 7, 2025	96.35	96.94	95.32	96.51	96.40	0.34%	1,151,065
May 6, 2025	95.85	96.85	95.68	96.18	96.07	-0.93%	1,024,791
May 5, 2025	96.66	97.69	96.66	97.08	96.97	-0.49%	2,318,620
May 2, 2025	97.01	97.97	96.78	97.56	97.45	1.86%	1,626,939
May 1, 2025	96.30	96.96	95.69	95.78	95.67	1.19%	1,387,423
Apr 30, 2025	93.00	95.02	92.10	94.65	94.55	-0.03%	1,154,407
Apr 29, 2025	93.67	94.85	93.56	94.68	94.58	0.68%	1,140,820
Apr 28, 2025	94.31	94.59	92.80	94.04	93.94	-0.07%	943,891
Apr 25, 2025	93.02	94.32	92.74	94.11	94.01	1.40%	1,136,404
Apr 24, 2025	90.67	92.90	90.56	92.81	92.71	2.68%	1,175,739
Apr 23, 2025	91.27	92.17	90.05	90.39	90.29	2.42%	2,033,846
Apr 22, 2025	87.01	88.77	86.74	88.25	88.15	2.75%	2,116,173
Apr 21, 2025	87.29	87.37	84.89	85.89	85.80	-2.91%	1,924,630
Apr 17, 2025	89.14	89.22	87.92	88.46	88.36	0.09%	1,467,897
Apr 16, 2025	89.26	89.96	87.16	88.38	88.28	-2.87%	1,832,134