IVVB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.62	33.68	33.57	33.61	33.61	0.30%	13,954
Dec 4, 2025	33.51	33.56	33.47	33.51	33.51	-0.09%	2,386
Dec 3, 2025	33.44	33.64	33.39	33.54	33.54	0.36%	105,471
Dec 2, 2025	33.44	33.51	33.34	33.42	33.42	0.17%	66,844
Dec 1, 2025	33.35	33.45	33.34	33.36	33.36	-0.29%	21,222
Nov 28, 2025	33.38	33.46	33.38	33.46	33.46	0.33%	1,204
Nov 26, 2025	33.25	33.40	33.25	33.35	33.35	0.55%	7,216
Nov 25, 2025	32.85	33.19	32.79	33.17	33.17	0.70%	31,440
Nov 24, 2025	32.74	33.00	32.74	32.94	32.94	1.18%	25,789
Nov 21, 2025	32.48	32.73	32.32	32.56	32.56	0.48%	4,269
Nov 20, 2025	33.11	33.17	32.39	32.40	32.40	-0.98%	54,740
Nov 19, 2025	32.68	32.80	32.65	32.72	32.72	0.32%	5,340
Nov 18, 2025	32.63	32.76	32.52	32.62	32.62	-0.47%	7,843
Nov 17, 2025	32.97	33.07	32.70	32.77	32.77	-0.59%	9,565
Nov 14, 2025	32.83	33.14	32.77	32.97	32.97	-0.27%	22,747
Nov 13, 2025	33.32	33.33	33.04	33.06	33.06	-1.05%	182,583
Nov 12, 2025	33.43	33.43	33.34	33.41	33.41	0.18%	15,794
Nov 11, 2025	33.21	33.38	33.21	33.35	33.35	0.09%	9,131
Nov 10, 2025	33.23	33.35	33.13	33.32	33.32	1.14%	26,498
Nov 7, 2025	32.81	32.95	32.67	32.95	32.95	-0.10%	59,840
Nov 6, 2025	33.19	33.19	32.94	32.98	32.98	-0.65%	11,441
Nov 5, 2025	33.17	33.29	33.14	33.20	33.20	0.29%	11,184
Nov 4, 2025	33.19	33.24	33.10	33.10	33.10	-0.68%	6,447
Nov 3, 2025	33.31	33.38	33.31	33.33	33.33	0.09%	6,755
Oct 31, 2025	33.33	33.34	33.22	33.30	33.30	0.36%	8,992
Oct 30, 2025	33.26	33.36	33.18	33.18	33.18	-0.53%	15,840
Oct 29, 2025	33.33	33.43	33.30	33.36	33.36	-0.10%	17,539
Oct 28, 2025	33.35	33.42	33.34	33.39	33.39	0.13%	9,002
Oct 27, 2025	33.31	33.35	33.30	33.35	33.35	0.74%	5,107
Oct 24, 2025	33.15	33.17	32.93	33.10	33.10	0.58%	11,719
Oct 23, 2025	32.85	32.97	32.82	32.91	32.91	0.34%	6,776
Oct 22, 2025	32.94	32.94	32.67	32.80	32.80	0.30%	16,119
Oct 21, 2025	32.87	32.97	32.70	32.70	32.70	-0.73%	6,954
Oct 20, 2025	32.82	32.95	32.82	32.94	32.94	0.83%	6,998
Oct 17, 2025	32.51	32.74	32.51	32.67	32.67	0.23%	12,265
Oct 16, 2025	32.76	32.81	32.54	32.60	32.60	-0.28%	5,137
Oct 15, 2025	32.77	32.85	32.54	32.69	32.69	0.23%	36,262
Oct 14, 2025	32.48	32.73	32.48	32.61	32.61	-0.03%	189,495
Oct 13, 2025	32.55	32.70	32.55	32.62	32.62	0.83%	39,663
Oct 10, 2025	32.95	32.95	32.35	32.35	32.35	-1.67%	19,452
Oct 9, 2025	32.96	32.96	32.84	32.90	32.90	-0.09%	5,413
Oct 8, 2025	32.86	32.94	32.86	32.93	32.93	0.37%	6,306
Oct 7, 2025	32.91	32.91	32.79	32.81	32.81	-0.29%	33,484
Oct 6, 2025	32.93	32.93	32.84	32.90	32.90	0.27%	14,512
Oct 3, 2025	32.76	32.88	32.76	32.81	32.81	0.13%	13,242
Oct 2, 2025	32.82	32.83	32.71	32.77	32.77	-0.04%	42,397
Oct 1, 2025	32.66	32.82	32.63	32.78	32.78	0.20%	20,494
Sep 30, 2025	32.67	32.73	32.66	32.72	32.72	0.09%	10,738
Sep 29, 2025	32.70	32.70	32.68	32.69	32.69	0.10%	16,599
Sep 26, 2025	32.58	32.83	32.58	32.66	32.66	0.33%	7,448
Sep 25, 2025	32.55	32.58	32.53	32.55	32.55	-0.17%	12,796
Sep 24, 2025	32.62	32.62	32.58	32.61	32.61	0.03%	6,931
Sep 23, 2025	32.59	32.65	32.58	32.60	32.60	-0.02%	6,983
Sep 22, 2025	32.62	32.63	32.57	32.61	32.61	0.04%	22,611
Sep 19, 2025	32.54	32.60	32.54	32.59	32.59	0.25%	9,837
Sep 18, 2025	32.54	32.58	32.51	32.51	32.51	0.09%	29,758
Sep 17, 2025	32.45	32.48	32.42	32.48	32.48	0.14%	76,022
Sep 16, 2025	32.52	32.52	32.42	32.43	32.43	-0.10%	44,758
Sep 15, 2025	32.52	32.52	32.40	32.47	32.47	0.08%	22,320
Sep 12, 2025	32.44	32.46	32.41	32.44	32.44	0.19%	9,250
Sep 11, 2025	32.38	32.47	32.25	32.38	32.38	0.23%	6,731
Sep 10, 2025	32.36	32.36	32.29	32.31	32.31	0.08%	2,640
Sep 9, 2025	32.19	32.28	32.19	32.28	32.28	0.27%	3,440
Sep 8, 2025	32.17	32.20	32.13	32.19	32.19	0.32%	16,056
Sep 5, 2025	32.05	32.14	32.03	32.09	32.09	-0.25%	4,659
Sep 4, 2025	32.04	32.18	32.04	32.17	32.17	0.55%	10,133
Sep 3, 2025	31.98	32.02	31.90	31.99	31.99	0.31%	8,503
Sep 2, 2025	31.73	31.89	31.73	31.89	31.89	-0.37%	3,087
Aug 29, 2025	32.08	32.08	31.98	32.01	32.01	-0.21%	1,659
Aug 28, 2025	32.07	32.11	32.02	32.08	32.08	0.03%	43,310
Aug 27, 2025	32.04	32.07	32.04	32.07	32.07	0.25%	2,659
Aug 26, 2025	31.90	32.01	31.90	31.99	31.99	0.09%	4,215
Aug 25, 2025	31.98	32.02	31.96	31.96	31.96	-0.12%	21,386
Aug 22, 2025	31.79	32.01	31.79	32.00	32.00	0.96%	14,217
Aug 21, 2025	31.72	31.73	31.66	31.69	31.69	-0.40%	34,279
Aug 20, 2025	31.71	31.82	31.71	31.82	31.82	0.06%	2,402
Aug 19, 2025	31.87	31.87	31.79	31.80	31.80	-0.44%	8,883
Aug 18, 2025	31.89	31.94	31.89	31.94	31.94	0.10%	4,909
Aug 15, 2025	31.99	31.99	31.90	31.91	31.91	-0.16%	1,638
Aug 14, 2025	31.85	31.96	31.81	31.96	31.96	0.20%	72,775
Aug 13, 2025	31.86	31.91	31.80	31.90	31.90	0.07%	3,847,420
Aug 12, 2025	31.73	31.87	31.73	31.87	31.87	0.84%	7,552
Aug 11, 2025	31.74	31.77	31.60	31.61	31.61	-0.40%	17,788
Aug 8, 2025	31.67	31.74	31.67	31.74	31.74	0.62%	18,551
Aug 7, 2025	31.66	32.25	31.49	31.54	31.54	-0.07%	59,495
Aug 6, 2025	31.50	31.61	31.47	31.57	31.57	0.41%	13,439
Aug 5, 2025	31.56	31.57	31.42	31.44	31.44	-0.33%	15,946
Aug 4, 2025	31.42	31.65	31.42	31.54	31.54	1.02%	14,439
Aug 1, 2025	31.30	31.33	31.20	31.22	31.22	-0.95%	24,724
Jul 31, 2025	31.69	31.75	31.52	31.52	31.52	-0.19%	15,661
Jul 30, 2025	31.62	31.70	31.53	31.58	31.58	-0.10%	26,130
Jul 29, 2025	31.67	31.73	31.59	31.61	31.61	-0.13%	10,451
Jul 28, 2025	31.67	31.67	31.60	31.65	31.65	0.01%	9,997
Jul 25, 2025	31.62	31.68	31.58	31.65	31.65	0.21%	8,706
Jul 24, 2025	31.60	31.61	31.57	31.59	31.59	0.15%	4,380
Jul 23, 2025	31.46	31.56	31.39	31.54	31.54	0.51%	12,490
Jul 22, 2025	31.37	31.42	31.31	31.38	31.38	0.10%	9,351
Jul 21, 2025	31.41	31.47	31.35	31.35	31.35	-0.06%	12,671
Jul 18, 2025	31.36	31.38	31.30	31.37	31.37	0.13%	6,939
Jul 17, 2025	31.19	31.34	31.19	31.33	31.33	0.27%	7,720