IVVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	36.61	36.69	36.54	36.67	36.67	0.03%	13,739
Jun 25, 2026	36.76	36.76	36.64	36.66	36.66	-0.03%	5,037
Jun 24, 2026	36.70	36.72	36.61	36.67	36.67	0.05%	18,502
Jun 23, 2026	36.61	36.74	36.61	36.65	36.65	-0.62%	59,336
Jun 22, 2026	36.97	36.97	36.82	36.88	36.88	-0.10%	56,863
Jun 18, 2026	36.91	36.92	36.84	36.92	36.92	0.48%	36,458
Jun 17, 2026	36.94	36.94	36.73	36.74	36.74	-0.44%	37,620
Jun 16, 2026	36.97	36.99	36.90	36.90	36.90	-0.09%	7,031
Jun 15, 2026	36.88	36.99	36.88	36.93	36.93	0.66%	35,113
Jun 12, 2026	36.73	36.73	36.58	36.69	36.69	0.25%	26,258
Jun 11, 2026	36.45	36.60	36.30	36.60	36.60	0.71%	19,200
Jun 10, 2026	36.44	36.59	36.34	36.34	36.34	-0.56%	16,480
Jun 9, 2026	36.77	36.77	36.27	36.54	36.54	-0.25%	21,316
Jun 8, 2026	36.64	36.75	36.62	36.64	36.64	0.16%	7,472
Jun 5, 2026	36.81	36.84	36.58	36.58	36.58	-0.98%	24,319
Jun 4, 2026	36.75	36.95	36.75	36.94	36.94	0.22%	7,062
Jun 3, 2026	36.83	36.96	36.83	36.86	36.86	-0.22%	11,608
Jun 2, 2026	36.90	36.95	36.90	36.94	36.94	0.12%	11,067
Jun 1, 2026	37.63	37.63	36.84	36.90	36.90	0.05%	6,387
May 29, 2026	36.92	36.92	36.88	36.88	36.88	-	11,941
May 28, 2026	36.81	36.89	36.81	36.88	36.88	0.18%	17,918
May 27, 2026	36.82	36.83	36.79	36.82	36.82	0.06%	34,362
May 26, 2026	36.84	36.84	36.76	36.79	36.79	0.15%	9,221
May 22, 2026	36.54	36.78	36.54	36.74	36.74	0.08%	15,228
May 21, 2026	36.65	36.71	36.62	36.71	36.71	0.16%	5,120
May 20, 2026	36.59	36.65	36.58	36.65	36.65	0.25%	34,506
May 19, 2026	36.57	36.60	36.52	36.56	36.56	-0.07%	10,899
May 18, 2026	36.62	36.63	36.50	36.59	36.59	0.05%	17,242
May 15, 2026	36.55	36.63	36.55	36.57	36.57	-0.26%	15,689
May 14, 2026	36.59	36.67	36.58	36.67	36.67	0.26%	4,385
May 13, 2026	36.58	36.59	36.51	36.57	36.57	0.13%	7,475
May 12, 2026	36.47	36.52	36.47	36.52	36.52	0.02%	2,787
May 11, 2026	36.53	36.56	36.52	36.52	36.52	0.08%	5,001
May 8, 2026	36.75	36.75	36.46	36.49	36.49	0.18%	31,931
May 7, 2026	36.45	36.48	36.38	36.42	36.42	-0.04%	7,398
May 6, 2026	36.34	36.44	36.34	36.44	36.44	0.46%	7,417
May 5, 2026	36.31	36.32	36.24	36.27	36.27	0.31%	15,980
May 4, 2026	36.13	36.28	36.13	36.16	36.16	-0.15%	5,937
May 1, 2026	36.24	36.26	36.19	36.21	36.21	0.30%	81,858
Apr 30, 2026	35.90	36.21	35.90	36.10	36.10	0.46%	138,197
Apr 29, 2026	35.98	35.99	35.91	35.94	35.94	-0.05%	24,949
Apr 28, 2026	35.98	35.99	35.88	35.95	35.95	-0.21%	10,329
Apr 27, 2026	36.00	36.05	35.95	36.03	36.03	0.03%	11,075
Apr 24, 2026	35.97	36.02	35.88	36.02	36.02	0.54%	5,506
Apr 23, 2026	35.82	35.91	35.66	35.83	35.83	-0.26%	29,226
Apr 22, 2026	35.92	35.92	35.85	35.92	35.92	0.59%	12,809
Apr 21, 2026	35.95	35.95	35.68	35.71	35.71	-0.31%	15,066
Apr 20, 2026	35.87	35.88	35.81	35.82	35.82	-0.11%	4,920
Apr 17, 2026	35.78	35.91	35.75	35.86	35.86	0.59%	8,203
Apr 16, 2026	35.63	35.72	35.56	35.65	35.65	0.14%	7,431
Apr 15, 2026	35.52	35.60	35.51	35.60	35.60	0.39%	12,707
Apr 14, 2026	35.36	35.48	35.28	35.46	35.46	0.65%	24,042
Apr 13, 2026	35.00	35.23	34.96	35.23	35.23	0.46%	60,366
Apr 10, 2026	35.15	35.15	35.02	35.07	35.07	0.11%	3,352
Apr 9, 2026	34.83	35.08	34.83	35.03	35.03	0.37%	25,864
Apr 8, 2026	34.94	34.98	34.82	34.90	34.90	1.55%	14,415
Apr 7, 2026	34.29	34.37	34.03	34.37	34.37	-0.04%	10,735
Apr 6, 2026	34.25	34.43	34.21	34.38	34.38	0.35%	72,919
Apr 2, 2026	33.93	34.31	33.93	34.26	34.26	-0.06%	16,645
Apr 1, 2026	34.27	34.39	34.21	34.28	34.28	0.50%	50,165
Mar 31, 2026	33.63	34.11	33.63	34.11	34.11	2.22%	116,314
Mar 30, 2026	33.60	33.60	33.29	33.37	33.37	-0.18%	14,185
Mar 27, 2026	33.70	33.70	33.43	33.43	33.43	-1.27%	61,198
Mar 26, 2026	34.03	34.15	33.86	33.86	33.86	-0.82%	616,804
Mar 25, 2026	34.21	34.21	34.12	34.14	34.14	0.48%	17,933
Mar 24, 2026	33.95	34.18	33.95	33.98	33.98	-0.23%	12,197
Mar 23, 2026	34.16	34.30	34.05	34.06	34.06	0.77%	16,788
Mar 20, 2026	34.07	34.07	33.78	33.80	33.80	-1.01%	43,378
Mar 19, 2026	34.00	34.25	33.98	34.15	34.15	-0.15%	21,541
Mar 18, 2026	34.44	34.44	34.20	34.20	34.20	-0.80%	31,654
Mar 17, 2026	34.58	34.59	34.44	34.48	34.48	0.28%	20,187
Mar 16, 2026	34.43	34.50	34.37	34.38	34.38	0.67%	27,745
Mar 13, 2026	34.47	34.47	34.14	34.15	34.15	-0.46%	9,387
Mar 12, 2026	34.43	34.43	34.27	34.31	34.31	-0.99%	15,451
Mar 11, 2026	34.65	34.72	34.54	34.65	34.65	-	14,082
Mar 10, 2026	34.70	34.84	34.60	34.65	34.65	-0.17%	13,041
Mar 9, 2026	34.18	34.72	34.10	34.71	34.71	0.64%	8,747
Mar 6, 2026	34.54	34.59	34.47	34.49	34.49	-0.84%	7,002
Mar 5, 2026	34.83	34.93	34.60	34.78	34.78	-0.43%	14,448
Mar 4, 2026	34.74	35.00	34.74	34.93	34.93	0.69%	5,066
Mar 3, 2026	34.50	34.78	34.49	34.69	34.69	-0.67%	6,446
Mar 2, 2026	34.60	35.01	34.60	34.93	34.92	0.13%	27,391
Feb 27, 2026	34.86	34.91	34.86	34.88	34.88	-0.46%	4,056
Feb 26, 2026	35.13	35.13	34.82	35.04	35.04	-0.45%	5,316
Feb 25, 2026	35.10	35.20	35.09	35.20	35.20	0.63%	7,740
Feb 24, 2026	34.86	35.02	34.80	34.98	34.98	0.37%	14,011
Feb 23, 2026	35.09	35.09	34.81	34.85	34.85	-0.43%	4,456
Feb 20, 2026	34.90	35.07	34.90	35.00	35.00	0.20%	5,901
Feb 19, 2026	34.90	34.93	34.85	34.93	34.93	0.06%	6,155
Feb 18, 2026	34.91	35.05	34.89	34.91	34.91	0.13%	50,750
Feb 17, 2026	34.80	34.92	34.65	34.87	34.87	0.22%	27,566
Feb 13, 2026	34.72	34.95	34.72	34.79	34.79	-0.15%	52,730
Feb 12, 2026	35.25	35.25	34.84	34.84	34.84	-0.83%	14,486
Feb 11, 2026	35.20	35.24	35.09	35.13	35.13	-	61,207
Feb 10, 2026	35.26	35.26	35.13	35.13	35.13	-0.23%	8,329
Feb 9, 2026	35.08	35.26	35.06	35.21	35.21	0.28%	13,725
Feb 6, 2026	34.90	35.14	34.86	35.11	35.11	1.39%	18,465
Feb 5, 2026	34.80	34.87	34.57	34.63	34.63	-0.97%	64,308
Feb 4, 2026	35.07	35.07	34.80	34.97	34.97	-0.16%	59,940
Feb 3, 2026	35.27	35.27	34.90	35.03	35.03	-0.61%	40,505