IVVW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	44.44	44.51	44.21	44.35	44.35	-1.16%	27,700
Mar 5, 2026	44.92	44.98	44.54	44.87	44.87	-0.33%	18,974
Mar 4, 2026	44.79	45.09	44.78	45.02	45.02	0.73%	17,309
Mar 3, 2026	44.51	45.21	44.22	44.69	44.69	-1.91%	131,178
Mar 2, 2026	45.23	45.66	45.22	45.56	45.01	0.14%	17,951
Feb 27, 2026	45.38	45.55	45.34	45.50	44.95	-0.16%	12,650
Feb 26, 2026	45.72	45.77	45.45	45.57	45.02	-0.46%	13,991
Feb 25, 2026	45.54	45.78	45.54	45.78	45.23	0.57%	8,391
Feb 24, 2026	45.27	45.55	45.27	45.52	44.97	0.55%	9,528
Feb 23, 2026	45.41	45.46	45.12	45.27	44.73	-0.40%	22,926
Feb 20, 2026	45.25	45.53	45.25	45.45	44.90	0.20%	5,328
Feb 19, 2026	45.33	45.37	45.15	45.36	44.81	-0.18%	10,544
Feb 18, 2026	45.22	45.62	45.22	45.44	44.89	0.64%	30,145
Feb 17, 2026	44.92	45.29	44.83	45.15	44.61	-0.02%	64,098
Feb 13, 2026	45.09	45.35	44.87	45.16	44.62	0.16%	63,028
Feb 12, 2026	45.73	45.76	45.02	45.09	44.55	-1.23%	45,834
Feb 11, 2026	45.85	45.85	45.48	45.65	45.10	0.04%	14,181
Feb 10, 2026	45.74	45.74	45.55	45.63	45.08	-0.09%	35,280
Feb 9, 2026	45.48	45.70	45.43	45.67	45.12	0.44%	8,145
Feb 6, 2026	45.23	45.55	45.14	45.47	44.92	1.59%	23,362
Feb 5, 2026	44.90	45.00	44.58	44.76	44.22	-0.82%	38,204
Feb 4, 2026	45.29	45.41	44.93	45.13	44.59	-0.43%	40,562
Feb 3, 2026	45.54	45.65	45.06	45.33	44.78	-1.83%	43,758
Feb 2, 2026	45.95	46.21	45.95	46.17	45.05	0.61%	23,483
Jan 30, 2026	45.99	46.00	45.75	45.89	44.77	-0.24%	17,389
Jan 29, 2026	46.14	46.15	45.72	46.00	44.88	-0.26%	16,148
Jan 28, 2026	46.10	46.27	46.03	46.12	45.00	0.07%	37,473
Jan 27, 2026	46.03	46.10	45.98	46.09	44.97	0.09%	8,718
Jan 26, 2026	45.89	46.07	45.83	46.05	44.93	0.48%	73,046
Jan 23, 2026	45.75	45.88	45.74	45.83	44.71	0.07%	17,866
Jan 22, 2026	45.85	45.87	45.69	45.80	44.68	0.49%	12,690
Jan 21, 2026	45.28	45.68	45.25	45.58	44.47	0.81%	27,016
Jan 20, 2026	45.40	45.66	45.13	45.21	44.11	-1.50%	71,663
Jan 16, 2026	45.84	45.90	45.75	45.90	44.78	0.26%	55,785
Jan 15, 2026	45.85	45.85	45.78	45.78	44.66	-0.17%	53,293
Jan 14, 2026	45.81	45.86	45.73	45.86	44.74	0.17%	46,238
Jan 13, 2026	45.83	45.83	45.78	45.78	44.66	-0.11%	76,552
Jan 12, 2026	45.71	45.83	45.71	45.83	44.71	0.02%	17,703
Jan 9, 2026	45.81	45.82	45.61	45.82	44.70	0.17%	21,687
Jan 8, 2026	45.75	45.75	45.65	45.74	44.63	-0.07%	30,017
Jan 7, 2026	45.75	45.77	45.70	45.77	44.66	0.04%	49,506
Jan 6, 2026	45.67	45.75	45.65	45.75	44.64	0.25%	41,680
Jan 5, 2026	45.62	45.69	45.58	45.64	44.53	0.19%	94,341
Jan 2, 2026	45.57	45.65	45.50	45.55	44.44	0.04%	20,805
Dec 31, 2025	45.52	45.57	45.52	45.53	44.42	-0.09%	7,277
Dec 30, 2025	45.52	45.58	45.50	45.57	44.46	0.10%	25,434
Dec 29, 2025	45.52	45.58	45.48	45.52	44.41	-0.06%	22,498
Dec 26, 2025	45.57	45.61	45.50	45.55	44.44	-0.04%	11,549
Dec 24, 2025	45.50	45.57	45.50	45.57	44.46	0.15%	28,140
Dec 23, 2025	45.46	45.55	45.39	45.50	44.39	-1.28%	30,002
Dec 22, 2025	45.94	46.25	45.94	46.09	44.32	0.30%	47,064
Dec 19, 2025	45.63	45.95	45.63	45.95	44.19	0.55%	44,718
Dec 18, 2025	45.74	45.74	45.61	45.70	43.95	0.22%	14,663
Dec 17, 2025	45.73	45.74	45.56	45.60	43.85	-0.24%	42,472
Dec 16, 2025	45.67	45.78	45.60	45.71	43.96	0.13%	26,207
Dec 15, 2025	45.67	45.68	45.63	45.65	43.90	-0.04%	21,327
Dec 12, 2025	45.68	45.70	45.50	45.67	43.92	-0.02%	26,070
Dec 11, 2025	45.56	45.70	45.56	45.68	43.93	0.33%	15,508
Dec 10, 2025	45.55	45.64	45.49	45.53	43.78	-0.02%	22,001
Dec 9, 2025	45.56	45.57	45.50	45.54	43.79	0.02%	13,255
Dec 8, 2025	45.61	45.61	45.47	45.53	43.78	-	29,604
Dec 5, 2025	45.53	45.70	45.49	45.53	43.78	0.07%	24,942
Dec 4, 2025	45.51	45.52	45.42	45.50	43.76	0.13%	19,662
Dec 3, 2025	45.39	45.55	45.27	45.44	43.70	0.13%	13,090
Dec 2, 2025	45.40	45.41	45.28	45.38	43.64	-2.89%	24,785
Dec 1, 2025	46.71	46.80	46.67	46.73	43.57	-0.07%	41,464
Nov 28, 2025	46.66	46.77	46.61	46.76	43.60	0.33%	17,645
Nov 26, 2025	46.53	46.69	46.53	46.61	43.46	0.19%	19,929
Nov 25, 2025	46.26	46.57	46.16	46.52	43.38	0.54%	37,441
Nov 24, 2025	45.89	46.27	45.89	46.27	43.14	1.07%	13,804
Nov 21, 2025	45.62	45.89	45.39	45.78	42.69	0.66%	17,300
Nov 20, 2025	46.53	46.65	45.48	45.48	42.41	-1.30%	16,449
Nov 19, 2025	45.97	46.26	45.88	46.08	42.97	0.39%	54,058
Nov 18, 2025	46.03	46.06	45.57	45.90	42.80	-0.42%	14,261
Nov 17, 2025	46.35	46.41	46.00	46.10	42.98	-0.68%	5,490
Nov 14, 2025	45.89	46.42	45.87	46.41	43.27	0.26%	26,662
Nov 13, 2025	46.61	46.61	46.25	46.29	43.16	-0.71%	7,049
Nov 12, 2025	46.60	46.63	46.53	46.62	43.47	0.09%	40,365
Nov 11, 2025	46.53	46.59	46.51	46.58	43.43	0.15%	3,674
Nov 10, 2025	46.46	46.54	46.36	46.51	43.36	0.75%	82,831
Nov 7, 2025	46.07	46.16	45.73	46.16	43.04	0.13%	13,764
Nov 6, 2025	46.24	46.26	46.02	46.10	42.99	-0.48%	12,285
Nov 5, 2025	46.12	46.40	46.12	46.32	43.19	0.13%	6,296
Nov 4, 2025	46.27	46.31	46.16	46.26	43.13	-1.83%	22,372
Nov 3, 2025	47.06	47.17	47.03	47.12	43.26	0.11%	22,112
Oct 31, 2025	47.18	47.18	46.96	47.07	43.21	0.11%	14,677
Oct 30, 2025	47.00	47.13	47.00	47.02	43.16	-0.23%	13,742
Oct 29, 2025	47.12	47.21	47.04	47.13	43.26	0.02%	35,510
Oct 28, 2025	47.18	47.25	47.09	47.12	43.26	-	16,536
Oct 27, 2025	47.09	47.12	46.98	47.12	43.26	0.47%	11,375
Oct 24, 2025	46.95	46.95	46.89	46.90	43.05	0.43%	20,374
Oct 23, 2025	46.46	46.77	46.46	46.70	42.87	0.25%	9,130
Oct 22, 2025	46.68	46.68	46.38	46.59	42.76	-0.40%	36,208
Oct 21, 2025	46.71	46.77	46.61	46.77	42.93	0.29%	10,821
Oct 20, 2025	46.49	46.65	46.49	46.64	42.81	0.80%	10,851
Oct 17, 2025	46.09	46.31	45.94	46.26	42.47	0.62%	8,607
Oct 16, 2025	46.22	46.22	45.83	45.98	42.21	-0.24%	6,807
Oct 15, 2025	46.10	46.21	46.00	46.09	42.31	0.27%	5,211
Oct 14, 2025	45.79	46.11	45.60	45.97	42.20	0.05%	4,054
Oct 13, 2025	45.78	45.97	45.78	45.94	42.17	1.10%	12,283