Historical Data: IVW
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-03-20 | 116.06 | 116.06 | 113.34 | 114.13 | 5805878.0 | -1.95% |
| >>> | 2026-03-19 | 115.70 | 116.93 | 115.18 | 116.40 | 5414800.0 | -0.39% |
| >>> | 2026-03-18 | 118.02 | 118.39 | 116.83 | 116.86 | 5936800.0 | -1.26% |
| >>> | 2026-03-17 | 118.65 | 119.02 | 117.95 | 118.35 | 2868900.0 | 0.19% |
| >>> | 2026-03-16 | 117.86 | 118.92 | 117.75 | 118.13 | 5482500.0 | 1.29% |
| >>> | 2026-03-13 | 118.34 | 118.93 | 116.45 | 116.62 | 4757500.0 | -0.99% |
| >>> | 2026-03-12 | 118.96 | 119.01 | 117.54 | 117.79 | 11891000.0 | -1.7% |
| >>> | 2026-03-11 | 119.98 | 120.71 | 119.19 | 119.83 | 5399300.0 | 0.05% |
| >>> | 2026-03-10 | 119.73 | 120.83 | 119.25 | 119.77 | 7562100.0 | 0.08% |
| >>> | 2026-03-09 | 116.61 | 119.96 | 116.23 | 119.68 | 10594700.0 | 1.49% |
| >>> | 2026-03-06 | 118.13 | 119.19 | 117.63 | 117.92 | 6188900.0 | -1.58% |
| >>> | 2026-03-05 | 119.58 | 120.40 | 118.36 | 119.81 | 11145500.0 | -0.06% |
| >>> | 2026-03-04 | 118.99 | 120.46 | 118.89 | 119.88 | 5443500.0 | 1.02% |
| >>> | 2026-03-03 | 117.50 | 119.03 | 116.55 | 118.67 | 13316300.0 | -0.92% |
| >>> | 2026-03-02 | 117.88 | 120.18 | 117.73 | 119.77 | 9740500.0 | 0.18% |
| >>> | 2026-02-27 | 119.05 | 119.96 | 118.85 | 119.56 | 6307100.0 | -0.94% |
| >>> | 2026-02-26 | 122.10 | 122.10 | 119.37 | 120.69 | 5317800.0 | -1.27% |
| >>> | 2026-02-25 | 121.20 | 122.32 | 121.20 | 122.24 | 2981100.0 | 1.42% |
| >>> | 2026-02-24 | 119.45 | 120.73 | 118.62 | 120.53 | 2724600.0 | 0.74% |
| >>> | 2026-02-23 | 121.06 | 121.29 | 119.16 | 119.64 | 3967800.0 | -1.22% |
| >>> | 2026-02-20 | 119.55 | 121.45 | 119.37 | 121.12 | 6095600.0 | 0.98% |
| >>> | 2026-02-19 | 119.63 | 120.31 | 119.23 | 119.95 | 3503500.0 | -0.16% |
| >>> | 2026-02-18 | 119.70 | 120.89 | 119.43 | 120.14 | 3684800.0 | 0.62% |
| >>> | 2026-02-17 | 118.35 | 119.98 | 117.50 | 119.40 | 5228400.0 | 0.33% |
| >>> | 2026-02-13 | 119.66 | 120.04 | 118.40 | 119.01 | 6110300.0 | -0.4% |
| >>> | 2026-02-12 | 122.14 | 122.31 | 119.29 | 119.49 | 4052800.0 | -1.76% |
| >>> | 2026-02-11 | 122.99 | 123.17 | 120.91 | 121.63 | 5065700.0 | -0.21% |
| >>> | 2026-02-10 | 122.88 | 122.97 | 121.77 | 121.89 | 3357700.0 | -0.54% |
| >>> | 2026-02-09 | 121.02 | 123.18 | 120.72 | 122.55 | 3420900.0 | 1.1% |
| >>> | 2026-02-06 | 119.16 | 121.57 | 118.89 | 121.22 | 5892300.0 | 2.49% |
| >>> | 2026-02-05 | 118.70 | 119.66 | 117.52 | 118.27 | 7323300.0 | -1.51% |
| >>> | 2026-02-04 | 122.28 | 122.28 | 118.94 | 120.08 | 5859500.0 | -1.79% |
| >>> | 2026-02-03 | 124.86 | 124.93 | 121.15 | 122.27 | 5589800.0 | -1.62% |
| >>> | 2026-02-02 | 123.35 | 124.86 | 123.34 | 124.28 | 2432400.0 | 0.31% |
| >>> | 2026-01-30 | 124.42 | 125.03 | 123.42 | 123.89 | 4376800.0 | -0.85% |
| >>> | 2026-01-29 | 125.50 | 125.65 | 122.38 | 124.95 | 9335700.0 | -0.53% |
| >>> | 2026-01-28 | 125.96 | 126.03 | 125.08 | 125.61 | 3997000.0 | 0.1% |
| >>> | 2026-01-27 | 124.99 | 125.79 | 124.89 | 125.48 | 2492000.0 | 0.94% |
| >>> | 2026-01-26 | 123.61 | 124.74 | 123.50 | 124.31 | 3334900.0 | 0.64% |
| >>> | 2026-01-23 | 123.12 | 124.04 | 122.72 | 123.52 | 3965700.0 | 0.42% |
| >>> | 2026-01-22 | 123.31 | 123.36 | 122.46 | 123.00 | 3697400.0 | 0.76% |
| >>> | 2026-01-21 | 121.11 | 122.91 | 120.66 | 122.07 | 7172200.0 | 0.96% |
| >>> | 2026-01-20 | 121.73 | 122.37 | 120.72 | 120.91 | 8920000.0 | -2.44% |
| >>> | 2026-01-16 | 124.43 | 124.70 | 123.52 | 123.93 | 2743700.0 | 0.09% |
| >>> | 2026-01-15 | 124.62 | 124.84 | 123.60 | 123.82 | 4947900.0 | 0.33% |
| >>> | 2026-01-14 | 124.10 | 124.18 | 122.48 | 123.41 | 4557400.0 | -1.17% |
| >>> | 2026-01-13 | 125.19 | 125.51 | 124.35 | 124.87 | 2857000.0 | -0.18% |
| >>> | 2026-01-12 | 123.95 | 125.47 | 123.88 | 125.09 | 2614200.0 | 0.34% |
| >>> | 2026-01-09 | 123.95 | 124.95 | 123.64 | 124.66 | 2287100.0 | 0.75% |
| >>> | 2026-01-08 | 124.81 | 124.82 | 123.26 | 123.73 | 2726500.0 | -0.83% |
| >>> | 2026-01-07 | 124.51 | 125.57 | 124.22 | 124.76 | 2418700.0 | 0.24% |
| >>> | 2026-01-06 | 124.05 | 124.57 | 123.59 | 124.46 | 2591900.0 | 0.54% |
| >>> | 2026-01-05 | 124.22 | 124.46 | 123.56 | 123.79 | 3095400.0 | 0.36% |
| >>> | 2026-01-02 | 124.27 | 124.94 | 122.65 | 123.34 | 3738900.0 | 0.06% |
| >>> | 2025-12-31 | 124.30 | 124.40 | 123.21 | 123.26 | 1584000.0 | -0.72% |
| >>> | 2025-12-30 | 124.24 | 124.62 | 124.12 | 124.16 | 1305300.0 | -0.17% |
| >>> | 2025-12-29 | 124.14 | 124.56 | 123.88 | 124.37 | 1248300.0 | -0.5% |
| >>> | 2025-12-26 | 125.15 | 125.39 | 124.81 | 124.99 | 1132300.0 | -0.01% |
| >>> | 2025-12-24 | 124.63 | 125.04 | 124.53 | 125.00 | 636800.0 | 0.26% |
| >>> | 2025-12-23 | 123.46 | 124.73 | 123.43 | 124.67 | 1211500.0 | 0.81% |
| >>> | 2025-12-22 | 123.79 | 123.79 | 123.10 | 123.67 | 1300900.0 | 0.74% |
| >>> | 2025-12-19 | 121.87 | 122.81 | 121.79 | 122.76 | 1345600.0 | 1.28% |
| >>> | 2025-12-18 | 121.25 | 121.93 | 120.74 | 121.21 | 1471600.0 | 1.2% |
| >>> | 2025-12-17 | 122.15 | 122.15 | 119.73 | 119.77 | 1701600.0 | -1.88% |
| >>> | 2025-12-16 | 121.53 | 122.37 | 121.11 | 122.06 | 1531700.0 | 0.12% |
| >>> | 2025-12-15 | 123.06 | 123.07 | 121.58 | 121.91 | 1813400.0 | -0.29% |
| >>> | 2025-12-12 | 123.87 | 124.04 | 121.61 | 122.26 | 2521400.0 | -1.63% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice