IVVB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	34.20	34.36	34.20	34.28	34.28	0.06%	120,885
Jun 25, 2026	34.31	34.36	34.21	34.26	34.26	-0.15%	10,444
Jun 24, 2026	34.40	34.40	34.23	34.31	34.31	-0.06%	13,803
Jun 23, 2026	34.38	34.43	34.33	34.33	34.33	-0.46%	17,173
Jun 22, 2026	34.62	34.62	34.49	34.49	34.49	-0.24%	16,030
Jun 18, 2026	34.50	34.59	34.50	34.57	34.57	0.42%	4,878
Jun 17, 2026	34.52	34.60	34.43	34.43	34.43	-0.32%	5,745
Jun 16, 2026	34.63	34.66	34.54	34.54	34.54	-0.20%	12,732
Jun 15, 2026	34.61	34.66	34.59	34.61	34.61	0.65%	11,884
Jun 12, 2026	34.31	34.42	34.26	34.39	34.39	0.25%	25,413
Jun 11, 2026	34.09	34.30	34.09	34.30	34.30	0.70%	57,824
Jun 10, 2026	34.25	34.25	34.03	34.06	34.06	-0.58%	37,154
Jun 9, 2026	34.47	34.47	33.87	34.26	34.26	-0.27%	228,392
Jun 8, 2026	34.46	34.46	34.31	34.35	34.35	0.13%	10,290
Jun 5, 2026	34.61	34.61	34.30	34.30	34.30	-0.88%	6,610
Jun 4, 2026	34.57	34.66	34.55	34.61	34.61	0.08%	9,757
Jun 3, 2026	34.64	34.64	34.58	34.58	34.58	-0.14%	6,229
Jun 2, 2026	34.63	34.68	34.62	34.63	34.63	-0.01%	14,119
Jun 1, 2026	35.29	36.92	34.59	34.64	34.63	0.12%	30,653
May 29, 2026	34.61	34.62	34.59	34.60	34.60	0.16%	6,825
May 28, 2026	34.56	34.58	34.52	34.54	34.54	0.06%	53,855
May 27, 2026	34.46	34.55	34.46	34.52	34.52	0.09%	89,747
May 26, 2026	34.55	34.55	34.49	34.49	34.49	0.03%	12,792
May 22, 2026	34.49	34.49	34.47	34.48	34.48	0.15%	6,874
May 21, 2026	34.35	34.51	34.33	34.43	34.43	0.17%	12,613
May 20, 2026	34.22	34.40	34.22	34.37	34.37	0.29%	14,051
May 19, 2026	34.29	34.33	34.23	34.27	34.27	-0.09%	102,226
May 18, 2026	34.33	34.34	34.25	34.30	34.30	-0.09%	103,264
May 15, 2026	34.28	34.35	34.28	34.33	34.33	-0.26%	7,306
May 14, 2026	34.37	34.42	34.34	34.42	34.42	0.32%	4,120
May 13, 2026	34.31	34.34	34.20	34.31	34.31	0.09%	15,162
May 12, 2026	34.26	34.28	34.19	34.28	34.28	0.03%	8,817
May 11, 2026	34.28	34.31	34.19	34.27	34.27	0.05%	8,964
May 8, 2026	34.27	34.27	34.23	34.25	34.25	0.26%	83,957
May 7, 2026	34.20	34.22	34.14	34.16	34.16	-	10,685
May 6, 2026	34.16	34.19	34.00	34.16	34.16	0.32%	34,438
May 5, 2026	34.06	34.07	34.03	34.05	34.05	0.34%	2,729
May 4, 2026	34.01	34.01	33.90	33.93	33.93	-0.16%	9,970
May 1, 2026	34.02	34.06	33.98	33.99	33.99	0.12%	9,979
Apr 30, 2026	33.77	33.97	33.71	33.95	33.95	0.71%	56,484
Apr 29, 2026	33.66	33.74	33.66	33.71	33.71	-	4,104
Apr 28, 2026	33.72	33.74	33.68	33.71	33.71	-0.33%	7,157
Apr 27, 2026	33.79	33.82	33.74	33.82	33.82	0.13%	13,704
Apr 24, 2026	33.66	33.78	33.66	33.78	33.77	0.34%	4,279
Apr 23, 2026	33.65	33.72	33.49	33.66	33.66	-0.10%	12,153
Apr 22, 2026	33.65	33.70	33.58	33.70	33.70	0.63%	44,595
Apr 21, 2026	33.57	33.59	33.49	33.49	33.49	-0.31%	78,606
Apr 20, 2026	33.60	33.65	33.54	33.59	33.59	-0.12%	15,764
Apr 17, 2026	33.53	33.71	33.53	33.63	33.63	0.57%	7,762
Apr 16, 2026	33.42	33.46	33.34	33.44	33.44	0.13%	3,620
Apr 15, 2026	33.21	33.40	33.21	33.40	33.40	0.53%	7,194
Apr 14, 2026	33.11	33.23	33.11	33.22	33.22	0.76%	17,323
Apr 13, 2026	32.73	32.97	32.73	32.97	32.97	0.61%	61,461
Apr 10, 2026	32.86	32.88	32.76	32.77	32.77	-0.18%	22,658
Apr 9, 2026	32.70	32.87	32.69	32.83	32.83	0.27%	39,886
Apr 8, 2026	32.70	32.74	32.63	32.74	32.74	1.41%	9,223
Apr 7, 2026	32.17	32.29	32.14	32.29	32.28	0.11%	15,340
Apr 6, 2026	32.23	32.26	32.20	32.25	32.25	0.16%	3,880
Apr 2, 2026	31.93	32.20	31.91	32.20	32.20	0.19%	21,624
Apr 1, 2026	32.14	32.23	32.12	32.14	32.14	0.31%	74,890
Mar 31, 2026	31.94	32.04	31.78	32.04	32.04	1.06%	11,977
Mar 30, 2026	31.78	31.80	31.67	31.70	31.70	-0.29%	11,377
Mar 27, 2026	31.96	31.96	31.74	31.80	31.80	-0.67%	6,694
Mar 26, 2026	32.26	32.26	31.89	32.01	32.01	-1.00%	27,310
Mar 25, 2026	32.34	32.41	32.30	32.33	32.33	0.35%	9,122
Mar 24, 2026	32.17	32.34	32.17	32.22	32.22	-0.28%	6,700
Mar 23, 2026	32.44	32.44	32.30	32.31	32.31	0.46%	9,393
Mar 20, 2026	32.25	32.31	32.08	32.16	32.16	-0.71%	11,924
Mar 19, 2026	32.29	32.42	32.29	32.39	32.39	-0.30%	29,605
Mar 18, 2026	32.64	32.67	32.49	32.49	32.49	-0.87%	4,530
Mar 17, 2026	32.75	32.86	32.71	32.77	32.77	0.71%	68,332
Mar 16, 2026	32.76	32.80	32.54	32.54	32.54	-0.06%	118,524
Mar 13, 2026	32.76	32.77	32.56	32.56	32.56	-0.40%	8,170
Mar 12, 2026	32.70	32.83	32.69	32.69	32.69	-0.93%	4,237
Mar 11, 2026	33.02	33.02	32.93	33.00	33.00	-0.16%	2,281
Mar 10, 2026	32.98	33.19	32.98	33.05	33.05	-	5,931
Mar 9, 2026	32.66	33.05	32.60	33.05	33.05	0.46%	6,737
Mar 6, 2026	32.90	33.01	32.82	32.90	32.90	-0.72%	35,288
Mar 5, 2026	33.25	33.25	33.02	33.14	33.14	-0.42%	19,411
Mar 4, 2026	33.25	33.39	33.22	33.28	33.28	0.47%	2,612
Mar 3, 2026	32.97	33.18	32.87	33.12	33.12	-0.71%	4,732
Mar 2, 2026	33.21	33.36	33.21	33.36	33.36	-	6,945
Feb 27, 2026	33.22	33.42	33.19	33.36	33.36	-0.24%	18,415
Feb 26, 2026	33.49	33.49	33.28	33.44	33.44	-0.40%	4,038
Feb 25, 2026	33.45	33.58	33.45	33.58	33.57	0.76%	6,768
Feb 24, 2026	33.10	33.36	33.10	33.32	33.32	0.39%	6,612
Feb 23, 2026	33.40	33.46	33.08	33.19	33.19	-0.72%	12,059
Feb 20, 2026	33.24	33.45	33.24	33.43	33.43	0.55%	27,526
Feb 19, 2026	33.28	33.29	33.18	33.25	33.25	-0.16%	9,050
Feb 18, 2026	33.40	33.43	33.30	33.30	33.30	0.45%	16,619
Feb 17, 2026	33.16	33.27	32.98	33.15	33.15	0.06%	15,151
Feb 13, 2026	33.16	33.32	33.07	33.13	33.13	-0.09%	10,148
Feb 12, 2026	33.65	33.65	33.16	33.16	33.16	-1.19%	8,132
Feb 11, 2026	33.62	33.62	33.48	33.56	33.56	0.10%	19,152
Feb 10, 2026	33.67	33.67	33.53	33.53	33.53	-0.31%	13,534
Feb 9, 2026	33.48	33.64	33.47	33.63	33.63	0.33%	11,716
Feb 6, 2026	33.27	33.52	33.27	33.52	33.52	1.51%	14,531
Feb 5, 2026	33.30	33.30	32.97	33.02	33.02	-0.81%	27,513
Feb 4, 2026	33.51	33.51	33.23	33.29	33.29	-0.36%	38,167
Feb 3, 2026	33.64	33.64	33.27	33.41	33.41	-0.68%	15,178