Historical Data: IVW
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-09-03 | 114.74 | 115.29 | 114.35 | 115.05 | 1851406 | 1.04% |
| >>> | 2025-09-02 | 113.08 | 113.94 | 112.63 | 113.87 | 1893700 | -0.9% |
| >>> | 2025-08-29 | 115.82 | 115.82 | 114.46 | 114.90 | 1583700 | -1.14% |
| >>> | 2025-08-28 | 115.61 | 116.39 | 115.30 | 116.23 | 1585100 | 0.55% |
| >>> | 2025-08-27 | 115.32 | 115.80 | 115.06 | 115.59 | 1106800 | 0.12% |
| >>> | 2025-08-26 | 114.71 | 115.48 | 114.50 | 115.45 | 2006900 | 0.61% |
| >>> | 2025-08-25 | 114.76 | 115.39 | 114.53 | 114.75 | 1555100 | -0.16% |
| >>> | 2025-08-22 | 113.29 | 115.25 | 113.09 | 114.93 | 1812300 | 1.61% |
| >>> | 2025-08-21 | 113.28 | 113.74 | 112.70 | 113.11 | 1586700 | -0.44% |
| >>> | 2025-08-20 | 113.92 | 113.92 | 112.11 | 113.61 | 2179400 | -0.44% |
| >>> | 2025-08-19 | 115.56 | 115.56 | 113.90 | 114.11 | 1930400 | -1.26% |
| >>> | 2025-08-18 | 115.23 | 115.65 | 115.08 | 115.57 | 2862700 | 0.1% |
| >>> | 2025-08-15 | 115.91 | 116.00 | 115.14 | 115.45 | 1365200 | -0.3% |
| >>> | 2025-08-14 | 115.25 | 116.09 | 115.24 | 115.80 | 1672500 | 0.12% |
| >>> | 2025-08-13 | 116.20 | 116.38 | 115.22 | 115.66 | 1583500 | -0.15% |
| >>> | 2025-08-12 | 115.04 | 115.84 | 114.44 | 115.83 | 1157500 | 1.12% |
| >>> | 2025-08-11 | 114.71 | 115.22 | 114.30 | 114.55 | 1199100 | -0.16% |
| >>> | 2025-08-08 | 114.20 | 114.90 | 114.15 | 114.73 | 1069700 | 0.74% |
| >>> | 2025-08-07 | 114.86 | 114.99 | 113.09 | 113.89 | 1941100 | -0.39% |
| >>> | 2025-08-06 | 113.13 | 114.43 | 113.10 | 114.34 | 2717900 | 1.14% |
| >>> | 2025-08-05 | 113.92 | 114.21 | 112.80 | 113.05 | 1710600 | -0.75% |
| >>> | 2025-08-04 | 112.61 | 113.93 | 112.61 | 113.90 | 3330200 | 1.95% |
| >>> | 2025-08-01 | 112.46 | 112.53 | 111.23 | 111.72 | 3163300 | -1.91% |
| >>> | 2025-07-31 | 115.69 | 115.69 | 113.67 | 113.90 | 3082200 | -0.11% |
| >>> | 2025-07-30 | 113.92 | 114.46 | 113.33 | 114.02 | 1399900 | 0.23% |
| >>> | 2025-07-29 | 114.55 | 114.75 | 113.63 | 113.76 | 1349300 | -0.41% |
| >>> | 2025-07-28 | 114.12 | 114.28 | 113.87 | 114.23 | 1228500 | 0.32% |
| >>> | 2025-07-25 | 113.47 | 114.07 | 113.41 | 113.86 | 1375400 | 0.5% |
| >>> | 2025-07-24 | 113.40 | 113.57 | 112.96 | 113.29 | 1478100 | 0.2% |
| >>> | 2025-07-23 | 112.51 | 113.06 | 112.14 | 113.06 | 3265100 | 0.96% |
| >>> | 2025-07-22 | 112.71 | 112.71 | 111.32 | 111.98 | 1433500 | -0.59% |
| >>> | 2025-07-21 | 112.58 | 113.16 | 112.57 | 112.65 | 2112200 | 0.3% |
| >>> | 2025-07-18 | 112.59 | 112.64 | 112.05 | 112.31 | 1788100 | -0.01% |
| >>> | 2025-07-17 | 111.66 | 112.41 | 111.53 | 112.32 | 2640900 | 0.71% |
| >>> | 2025-07-16 | 111.48 | 111.63 | 110.40 | 111.53 | 1447300 | 0.29% |
| >>> | 2025-07-15 | 112.04 | 112.07 | 111.20 | 111.21 | 1875900 | 0.09% |
| >>> | 2025-07-14 | 110.71 | 111.27 | 110.36 | 111.11 | 1148400 | 0.37% |
| >>> | 2025-07-11 | 110.52 | 111.04 | 110.30 | 110.70 | 1196900 | -0.24% |
| >>> | 2025-07-10 | 111.08 | 111.17 | 110.30 | 110.97 | 1252500 | 0.08% |
| >>> | 2025-07-09 | 110.39 | 111.07 | 110.39 | 110.88 | 1341800 | 0.89% |
| >>> | 2025-07-08 | 110.43 | 110.43 | 109.71 | 109.90 | 1277700 | -0.23% |
| >>> | 2025-07-07 | 110.46 | 110.62 | 109.63 | 110.15 | 1765100 | -0.59% |
| >>> | 2025-07-03 | 110.36 | 111.06 | 110.25 | 110.80 | 1300000 | 0.95% |
| >>> | 2025-07-02 | 108.91 | 109.80 | 108.89 | 109.76 | 1450000 | 0.72% |
| >>> | 2025-07-01 | 109.65 | 109.78 | 108.48 | 108.97 | 3580000 | -1.03% |
| >>> | 2025-06-30 | 110.18 | 110.35 | 109.68 | 110.10 | 4440000 | 0.56% |
| >>> | 2025-06-27 | 109.09 | 109.75 | 108.62 | 109.49 | 1500000 | 0.53% |
| >>> | 2025-06-26 | 108.25 | 108.99 | 107.97 | 108.91 | 3290000 | 1.0% |
| >>> | 2025-06-25 | 107.88 | 108.22 | 107.57 | 107.83 | 1620000 | 0.33% |
| >>> | 2025-06-24 | 106.97 | 107.63 | 106.74 | 107.48 | 6950000 | 1.47% |
| >>> | 2025-06-23 | 104.68 | 106.00 | 104.21 | 105.92 | 1550000 | 1.25% |
| >>> | 2025-06-20 | 105.82 | 105.90 | 104.40 | 104.61 | 1430000 | -0.63% |
| >>> | 2025-06-18 | 105.58 | 106.16 | 105.11 | 105.27 | 1480000 | -0.11% |
| >>> | 2025-06-17 | 105.80 | 106.15 | 105.25 | 105.39 | 1280000 | -0.83% |
| >>> | 2025-06-16 | 105.69 | 106.68 | 105.69 | 106.27 | 1150000 | 1.11% |
| >>> | 2025-06-13 | 105.22 | 106.03 | 104.80 | 105.10 | 2090000 | -1.23% |
| >>> | 2025-06-12 | 105.71 | 106.60 | 105.63 | 106.41 | 1570000 | 0.41% |
| >>> | 2025-06-11 | 106.50 | 106.81 | 105.62 | 105.98 | 1820000 | -0.2% |
| >>> | 2025-06-10 | 105.75 | 106.30 | 105.20 | 106.19 | 1860000 | 0.58% |
| >>> | 2025-06-09 | 105.68 | 105.87 | 105.30 | 105.58 | 2490000 | 0.03% |
| >>> | 2025-06-06 | 105.54 | 105.98 | 105.19 | 105.55 | 1040000 | 1.07% |
| >>> | 2025-06-05 | 105.63 | 105.97 | 104.02 | 104.43 | 1760000 | -0.83% |
| >>> | 2025-06-04 | 105.25 | 105.51 | 104.87 | 105.30 | 6890000 | 0.19% |
| >>> | 2025-06-03 | 104.48 | 105.36 | 104.34 | 105.10 | 1280000 | 0.68% |
| >>> | 2025-06-02 | 103.22 | 104.41 | 102.92 | 104.39 | 1450000 | 0.78% |
| >>> | 2025-05-30 | 103.59 | 103.93 | 102.32 | 103.58 | 2390000 | -0.2% |
| >>> | 2025-05-29 | 104.80 | 104.86 | 103.29 | 103.79 | 1570000 | 0.35% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice