Historical Data: IVW
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-04-14 | 92.32 | 92.42 | 90.17 | 90.99 | 1700000 | 0.66% |
| >>> | 2025-04-11 | 88.52 | 90.74 | 87.97 | 90.39 | 2270000 | 1.87% |
| >>> | 2025-04-10 | 90.06 | 90.39 | 85.99 | 88.73 | 2670000 | -3.89% |
| >>> | 2025-04-09 | 82.85 | 92.79 | 82.64 | 92.32 | 4180000 | 11.28% |
| >>> | 2025-04-08 | 87.42 | 88.26 | 81.64 | 82.96 | 3820000 | -1.3% |
| >>> | 2025-04-07 | 80.27 | 87.39 | 79.31 | 84.05 | 6400000 | 0.48% |
| >>> | 2025-04-04 | 86.40 | 86.87 | 83.62 | 83.65 | 6190000 | -6.15% |
| >>> | 2025-04-03 | 90.12 | 90.87 | 89.02 | 89.13 | 9260000 | -5.49% |
| >>> | 2025-04-02 | 92.14 | 94.95 | 92.08 | 94.31 | 3740000 | 0.87% |
| >>> | 2025-04-01 | 92.45 | 93.80 | 91.89 | 93.50 | 2440000 | 0.72% |
| >>> | 2025-03-31 | 90.94 | 92.96 | 90.11 | 92.83 | 2430000 | 0.3% |
| >>> | 2025-03-28 | 94.50 | 94.77 | 92.33 | 92.55 | 1330000 | -2.44% |
| >>> | 2025-03-27 | 95.01 | 96.09 | 94.57 | 94.86 | 1810000 | -0.67% |
| >>> | 2025-03-26 | 97.32 | 97.42 | 95.19 | 95.50 | 2730000 | -2.17% |
| >>> | 2025-03-25 | 97.42 | 97.70 | 97.05 | 97.62 | 6550000 | 0.53% |
| >>> | 2025-03-24 | 96.31 | 97.38 | 96.28 | 97.11 | 1420000 | 2.32% |
| >>> | 2025-03-21 | 93.81 | 95.01 | 93.50 | 94.91 | 1400000 | 0.35% |
| >>> | 2025-03-20 | 94.07 | 95.68 | 94.01 | 94.58 | 1440000 | -0.23% |
| >>> | 2025-03-19 | 93.94 | 95.76 | 93.50 | 94.80 | 4070000 | 1.54% |
| >>> | 2025-03-18 | 94.42 | 94.47 | 92.93 | 93.36 | 3220000 | -1.87% |
| >>> | 2025-03-17 | 94.75 | 95.74 | 94.40 | 95.14 | 2200000 | 0.34% |
| >>> | 2025-03-14 | 93.55 | 94.96 | 93.40 | 94.82 | 1950000 | 2.56% |
| >>> | 2025-03-13 | 94.16 | 94.17 | 92.14 | 92.45 | 2090000 | -1.9% |
| >>> | 2025-03-12 | 94.58 | 94.95 | 93.11 | 94.24 | 2140000 | 1.61% |
| >>> | 2025-03-11 | 92.67 | 94.16 | 91.85 | 92.75 | 4730000 | -0.22% |
| >>> | 2025-03-10 | 94.72 | 94.86 | 91.95 | 92.95 | 5850000 | -3.73% |
| >>> | 2025-03-07 | 95.93 | 96.90 | 94.16 | 96.55 | 2550000 | 0.34% |
| >>> | 2025-03-06 | 97.32 | 98.33 | 95.81 | 96.22 | 2110000 | -2.88% |
| >>> | 2025-03-05 | 97.91 | 99.41 | 97.09 | 99.07 | 2590000 | 1.39% |
| >>> | 2025-03-04 | 97.57 | 99.40 | 96.02 | 97.71 | 5460000 | -0.9% |
| >>> | 2025-03-03 | 101.53 | 101.78 | 97.84 | 98.60 | 3240000 | -2.54% |
| >>> | 2025-02-28 | 99.19 | 101.25 | 98.65 | 101.17 | 2330000 | 1.84% |
| >>> | 2025-02-27 | 102.79 | 102.85 | 99.29 | 99.34 | 3270000 | -2.62% |
| >>> | 2025-02-26 | 101.99 | 103.06 | 101.41 | 102.01 | 1300000 | 0.72% |
| >>> | 2025-02-25 | 102.25 | 102.28 | 100.23 | 101.28 | 1510000 | -1.09% |
| >>> | 2025-02-24 | 103.95 | 104.22 | 102.22 | 102.40 | 1650000 | -1.0% |
| >>> | 2025-02-21 | 106.02 | 106.03 | 103.36 | 103.43 | 1400000 | -2.35% |
| >>> | 2025-02-20 | 106.52 | 106.52 | 105.12 | 105.92 | 989324 | -0.72% |
| >>> | 2025-02-19 | 106.42 | 106.90 | 106.01 | 106.69 | 1010000 | 0.03% |
| >>> | 2025-02-18 | 107.00 | 107.09 | 106.05 | 106.66 | 2700000 | 0.03% |
| >>> | 2025-02-14 | 106.45 | 106.74 | 106.24 | 106.63 | 2090000 | 0.18% |
| >>> | 2025-02-13 | 105.22 | 106.46 | 105.04 | 106.44 | 1610000 | 1.32% |
| >>> | 2025-02-12 | 104.08 | 105.30 | 103.97 | 105.05 | 1220000 | -0.22% |
| >>> | 2025-02-11 | 105.19 | 105.56 | 104.78 | 105.28 | 1070000 | -0.34% |
| >>> | 2025-02-10 | 105.26 | 105.90 | 105.26 | 105.64 | 993516 | 0.85% |
| >>> | 2025-02-07 | 105.88 | 106.26 | 104.54 | 104.75 | 1240000 | -0.88% |
| >>> | 2025-02-06 | 105.15 | 105.73 | 104.89 | 105.68 | 1140000 | 0.75% |
| >>> | 2025-02-05 | 104.19 | 104.89 | 103.87 | 104.89 | 1520000 | 0.45% |
| >>> | 2025-02-04 | 103.65 | 104.51 | 103.53 | 104.42 | 1370000 | 1.06% |
| >>> | 2025-02-03 | 102.12 | 103.83 | 101.81 | 103.32 | 2630000 | -0.84% |
| >>> | 2025-01-31 | 105.26 | 106.02 | 104.02 | 104.19 | 1960000 | -0.47% |
| >>> | 2025-01-30 | 104.38 | 104.96 | 103.50 | 104.68 | 1670000 | 0.86% |
| >>> | 2025-01-29 | 104.19 | 104.25 | 103.02 | 103.79 | 1330000 | -0.66% |
| >>> | 2025-01-28 | 102.95 | 104.62 | 102.08 | 104.48 | 1970000 | 1.99% |
| >>> | 2025-01-27 | 102.07 | 103.24 | 101.66 | 102.44 | 3720000 | -3.59% |
| >>> | 2025-01-24 | 106.86 | 107.14 | 105.95 | 106.26 | 1160000 | -0.37% |
| >>> | 2025-01-23 | 105.93 | 106.65 | 105.71 | 106.65 | 1380000 | 0.48% |
| >>> | 2025-01-22 | 106.00 | 106.50 | 105.85 | 106.14 | 1470000 | 1.24% |
| >>> | 2025-01-21 | 104.55 | 104.98 | 103.82 | 104.84 | 2710000 | 0.97% |
| >>> | 2025-01-17 | 103.97 | 104.28 | 103.34 | 103.83 | 1280000 | 1.3% |
| >>> | 2025-01-16 | 103.43 | 103.45 | 102.44 | 102.50 | 1540000 | -0.4% |
| >>> | 2025-01-15 | 102.10 | 103.10 | 101.70 | 102.91 | 1660000 | 2.37% |
| >>> | 2025-01-14 | 101.43 | 101.61 | 99.97 | 100.53 | 1630000 | -0.23% |
| >>> | 2025-01-13 | 99.68 | 100.80 | 99.50 | 100.76 | 1780000 | -0.32% |
| >>> | 2025-01-10 | 101.95 | 101.95 | 100.42 | 101.08 | 1920000 | -1.42% |
| >>> | 2025-01-08 | 102.58 | 102.93 | 101.66 | 102.54 | 1930000 | 0.13% |
| >>> | 2025-01-07 | 104.72 | 104.78 | 102.04 | 102.41 | 2050000 | -1.86% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice