IVVW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	44.50	44.57	44.44	44.55	44.55	-0.17%	29,325
Apr 27, 2026	44.59	44.62	44.49	44.62	44.62	0.16%	26,938
Apr 24, 2026	44.35	44.65	44.35	44.55	44.55	0.45%	34,146
Apr 23, 2026	44.44	44.49	44.20	44.35	44.35	-0.25%	24,353
Apr 22, 2026	44.43	44.47	44.30	44.46	44.46	0.57%	32,998
Apr 21, 2026	44.33	44.41	44.16	44.21	44.21	-0.38%	47,242
Apr 20, 2026	44.40	44.40	44.24	44.38	44.38	-0.14%	68,332
Apr 17, 2026	44.30	44.47	44.23	44.44	44.44	0.59%	53,938
Apr 16, 2026	44.12	44.21	44.12	44.18	44.18	-	14,002
Apr 15, 2026	44.19	44.22	44.08	44.18	44.18	0.05%	57,393
Apr 14, 2026	44.17	44.17	44.11	44.16	44.16	0.11%	56,674
Apr 13, 2026	44.03	44.17	44.02	44.11	44.11	0.26%	24,208
Apr 10, 2026	44.04	44.06	43.97	43.99	43.99	0.15%	6,778
Apr 9, 2026	43.86	44.02	43.85	43.93	43.93	0.34%	8,044
Apr 8, 2026	43.96	43.96	43.73	43.78	43.78	1.25%	22,615
Apr 7, 2026	43.19	43.34	42.90	43.24	43.24	-0.12%	40,410
Apr 6, 2026	43.03	43.29	43.03	43.29	43.29	0.32%	21,892
Apr 2, 2026	42.64	43.31	42.59	43.15	43.15	-1.75%	103,565
Apr 1, 2026	43.86	44.00	43.75	43.92	43.07	0.60%	44,273
Mar 31, 2026	43.04	43.66	43.02	43.66	42.81	2.49%	31,480
Mar 30, 2026	42.80	42.86	42.50	42.60	41.77	-0.14%	27,621
Mar 27, 2026	43.04	43.04	42.62	42.66	41.83	-1.50%	25,163
Mar 26, 2026	43.53	43.64	43.20	43.31	42.47	-0.98%	37,843
Mar 25, 2026	43.80	43.84	43.72	43.74	42.89	0.39%	19,527
Mar 24, 2026	43.42	43.66	43.38	43.57	42.72	-0.23%	15,220
Mar 23, 2026	43.72	43.91	43.60	43.67	42.82	0.95%	30,603
Mar 20, 2026	43.58	43.58	43.15	43.26	42.42	-0.85%	44,668
Mar 19, 2026	43.40	43.73	43.36	43.63	42.78	-0.41%	39,083
Mar 18, 2026	44.29	44.32	43.81	43.81	42.96	-1.48%	41,154
Mar 17, 2026	44.53	44.66	44.40	44.47	43.61	0.36%	159,509
Mar 16, 2026	44.15	44.41	44.15	44.31	43.45	1.05%	57,459
Mar 13, 2026	44.34	44.43	43.77	43.85	43.00	-0.57%	25,840
Mar 12, 2026	44.28	44.37	44.02	44.10	43.24	-1.34%	20,953
Mar 11, 2026	44.77	44.77	44.50	44.70	43.83	0.18%	8,313
Mar 10, 2026	44.74	45.02	44.58	44.62	43.76	-0.09%	59,105
Mar 9, 2026	44.08	45.00	43.81	44.66	43.79	0.70%	106,294
Mar 6, 2026	44.44	44.51	44.21	44.35	43.49	-1.16%	27,804
Mar 5, 2026	44.92	44.98	44.54	44.87	44.00	-0.33%	18,974
Mar 4, 2026	44.79	45.09	44.78	45.02	44.14	0.73%	17,309
Mar 3, 2026	44.51	45.21	44.22	44.69	43.82	-1.91%	131,178
Mar 2, 2026	45.23	45.66	45.22	45.56	44.14	0.14%	17,951
Feb 27, 2026	45.38	45.55	45.34	45.50	44.08	-0.16%	12,650
Feb 26, 2026	45.72	45.77	45.45	45.57	44.15	-0.46%	13,991
Feb 25, 2026	45.54	45.78	45.54	45.78	44.35	0.57%	8,391
Feb 24, 2026	45.27	45.55	45.27	45.52	44.10	0.55%	9,528
Feb 23, 2026	45.41	45.46	45.12	45.27	43.86	-0.40%	22,926
Feb 20, 2026	45.25	45.53	45.25	45.45	44.03	0.20%	5,328
Feb 19, 2026	45.33	45.37	45.15	45.36	43.94	-0.18%	10,544
Feb 18, 2026	45.22	45.62	45.22	45.44	44.02	0.64%	30,145
Feb 17, 2026	44.92	45.29	44.83	45.15	43.74	-0.02%	64,098
Feb 13, 2026	45.09	45.35	44.87	45.16	43.75	0.16%	63,028
Feb 12, 2026	45.73	45.76	45.02	45.09	43.68	-1.23%	45,834
Feb 11, 2026	45.85	45.85	45.48	45.65	44.23	0.04%	14,181
Feb 10, 2026	45.74	45.74	45.55	45.63	44.21	-0.09%	35,280
Feb 9, 2026	45.48	45.70	45.43	45.67	44.25	0.44%	8,145
Feb 6, 2026	45.23	45.55	45.14	45.47	44.05	1.59%	23,362
Feb 5, 2026	44.90	45.00	44.58	44.76	43.36	-0.82%	38,204
Feb 4, 2026	45.29	45.41	44.93	45.13	43.72	-0.43%	40,562
Feb 3, 2026	45.54	45.65	45.06	45.33	43.91	-1.83%	43,758
Feb 2, 2026	45.95	46.21	45.95	46.17	44.17	0.61%	23,483
Jan 30, 2026	45.99	46.00	45.75	45.89	43.90	-0.24%	17,389
Jan 29, 2026	46.14	46.15	45.72	46.00	44.01	-0.26%	16,148
Jan 28, 2026	46.10	46.27	46.03	46.12	44.12	0.07%	37,473
Jan 27, 2026	46.03	46.10	45.98	46.09	44.09	0.09%	8,718
Jan 26, 2026	45.89	46.07	45.83	46.05	44.06	0.48%	73,046
Jan 23, 2026	45.75	45.88	45.74	45.83	43.85	0.07%	17,866
Jan 22, 2026	45.85	45.87	45.69	45.80	43.82	0.49%	12,690
Jan 21, 2026	45.28	45.68	45.25	45.58	43.60	0.81%	27,016
Jan 20, 2026	45.40	45.66	45.13	45.21	43.25	-1.50%	71,663
Jan 16, 2026	45.84	45.90	45.75	45.90	43.91	0.26%	55,785
Jan 15, 2026	45.85	45.85	45.78	45.78	43.80	-0.17%	53,293
Jan 14, 2026	45.81	45.86	45.73	45.86	43.87	0.17%	46,238
Jan 13, 2026	45.83	45.83	45.78	45.78	43.80	-0.11%	76,552
Jan 12, 2026	45.71	45.83	45.71	45.83	43.85	0.02%	17,703
Jan 9, 2026	45.81	45.82	45.61	45.82	43.84	0.17%	21,687
Jan 8, 2026	45.75	45.75	45.65	45.74	43.76	-0.07%	30,017
Jan 7, 2026	45.75	45.77	45.70	45.77	43.79	0.04%	49,506
Jan 6, 2026	45.67	45.75	45.65	45.75	43.77	0.25%	41,680
Jan 5, 2026	45.62	45.69	45.58	45.64	43.66	0.19%	94,341
Jan 2, 2026	45.57	45.65	45.50	45.55	43.58	0.04%	20,805
Dec 31, 2025	45.52	45.57	45.52	45.53	43.56	-0.09%	7,277
Dec 30, 2025	45.52	45.58	45.50	45.57	43.60	0.10%	25,434
Dec 29, 2025	45.52	45.58	45.48	45.52	43.55	-0.06%	22,498
Dec 26, 2025	45.57	45.61	45.50	45.55	43.58	-0.04%	11,549
Dec 24, 2025	45.50	45.57	45.50	45.57	43.60	0.15%	28,140
Dec 23, 2025	45.46	45.55	45.39	45.50	43.53	-1.28%	30,002
Dec 22, 2025	45.94	46.25	45.94	46.09	43.46	0.30%	47,064
Dec 19, 2025	45.63	45.95	45.63	45.95	43.33	0.55%	44,718
Dec 18, 2025	45.74	45.74	45.61	45.70	43.10	0.22%	14,663
Dec 17, 2025	45.73	45.74	45.56	45.60	43.00	-0.24%	42,472
Dec 16, 2025	45.67	45.78	45.60	45.71	43.10	0.13%	26,207
Dec 15, 2025	45.67	45.68	45.63	45.65	43.05	-0.04%	21,327
Dec 12, 2025	45.68	45.70	45.50	45.67	43.07	-0.02%	26,070
Dec 11, 2025	45.56	45.70	45.56	45.68	43.08	0.33%	15,508
Dec 10, 2025	45.55	45.64	45.49	45.53	42.93	-0.02%	22,001
Dec 9, 2025	45.56	45.57	45.50	45.54	42.94	0.02%	13,255
Dec 8, 2025	45.61	45.61	45.47	45.53	42.93	-	29,604
Dec 5, 2025	45.53	45.70	45.49	45.53	42.93	0.07%	24,942
Dec 4, 2025	45.51	45.52	45.42	45.50	42.91	0.13%	19,662
Dec 3, 2025	45.39	45.55	45.27	45.44	42.85	0.13%	13,090