Historical Data: IVW

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 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%
>>> 2025-01-06 104.32 105.01 103.93 104.35 1700000 1.05%
>>> 2025-01-03 102.19 103.39 102.04 103.27 1600000 1.73%
>>> 2025-01-02 102.11 102.69 100.54 101.51 3240000 -0.02%
>>> 2024-12-31 102.68 102.76 101.35 101.53 1800000 -0.87%
>>> 2024-12-30 102.16 103.21 101.69 102.42 1610000 -1.12%
>>> 2024-12-27 104.46 104.52 102.72 103.58 1590000 -1.47%
>>> 2024-12-26 104.98 105.40 104.44 105.13 1080000 -0.07%
>>> 2024-12-24 104.18 105.25 104.11 105.20 759653 1.31%
>>> 2024-12-23 103.01 103.95 102.23 103.84 1780000 1.05%
>>> 2024-12-20 101.05 103.77 100.67 102.76 2360000 1.07%
>>> 2024-12-19 102.72 102.84 101.57 101.67 3040000 0.1%
>>> 2024-12-18 105.00 105.47 101.33 101.57 2410000 -3.26%
>>> 2024-12-17 104.88 105.20 104.45 104.99 1320000 -0.46%
>>> 2024-12-16 104.78 105.64 104.60 105.47 1280000 1.06%
>>> 2024-12-13 104.74 105.09 103.84 104.36 1360000 0.18%
>>> 2024-12-12 104.56 104.71 104.15 104.17 2010000 -0.61%
>>> 2024-12-11 103.87 104.97 103.87 104.81 1200000 1.61%
>>> 2024-12-10 103.62 104.15 102.93 103.15 1110000 -0.23%
>>> 2024-12-09 103.83 103.94 103.10 103.39 1930000 -0.58%
>>> 2024-12-06 103.48 104.14 103.48 103.99 1455100 0.61%
>>> 2024-12-05 103.60 103.76 103.30 103.36 1409600 -0.11%
>>> 2024-12-04 102.82 103.54 102.75 103.47 2142000 1.3%
>>> 2024-12-03 101.53 102.20 101.41 102.14 1383100 0.48%
>>> 2024-12-02 101.00 101.84 101.00 101.65 1528800 0.68%
>>> 2024-11-29 100.11 100.97 100.00 100.96 678800 1.02%
>>> 2024-11-27 100.34 100.38 99.39 99.94 1691100 -0.72%
>>> 2024-11-26 100.13 100.73 100.13 100.66 1577100 0.97%
>>> 2024-11-25 100.32 100.57 99.24 99.69 1942700 0.07%
>>> 2024-11-22 99.56 99.83 99.19 99.62 1465600 -0.01%
>>> 2024-11-21 100.14 100.33 98.38 99.63 1890500 0.09%
>>> 2024-11-20 99.66 99.71 98.31 99.54 1718400 -0.11%
>>> 2024-11-19 98.10 99.72 98.10 99.65 1334300 0.95%
>>> 2024-11-18 98.41 99.07 98.08 98.71 1331800 0.39%
>>> 2024-11-15 99.43 99.47 97.90 98.33 1682300 -2.0%
>>> 2024-11-14 100.99 101.12 100.17 100.34 1275000 -0.64%
>>> 2024-11-13 101.04 101.55 100.59 100.99 3105500 -0.09%
>>> 2024-11-12 101.06 101.28 100.46 101.08 2891700 0.06%
>>> 2024-11-11 101.38 101.43 100.50 101.02 2004300 -0.12%
>>> 2024-11-08 100.85 101.36 100.80 101.14 7811500 0.31%
>>> 2024-11-07 99.85 100.97 99.82 100.83 2379600 1.55%
>>> 2024-11-06 98.61 99.44 98.18 99.29 2465800 2.54%
>>> 2024-11-05 95.77 96.90 95.77 96.83 1611000 1.39%
>>> 2024-11-04 95.72 96.11 95.24 95.50 1235800 -0.31%
>>> 2024-11-01 95.51 96.51 95.50 95.80 1963000 0.73%
>>> 2024-10-31 96.87 96.87 95.09 95.11 2714200 -2.88%
>>> 2024-10-30 98.39 98.69 97.75 97.93 1927700 -0.53%
>>> 2024-10-29 97.70 98.69 97.39 98.45 1167800 0.81%
>>> 2024-10-28 98.33 98.34 97.63 97.66 1322500 0.1%
>>> 2024-10-25 97.46 98.41 97.34 97.56 3090400 0.5%
>>> 2024-10-24 97.00 97.21 96.52 97.07 2310700 0.64%
>>> 2024-10-23 97.61 97.65 95.81 96.45 2663200 -1.58%
>>> 2024-10-22 97.40 98.27 97.21 98.00 1201200 0.09%
>>> 2024-10-21 97.35 97.93 97.10 97.91 1304400 0.4%
>>> 2024-10-18 97.59 97.75 97.34 97.52 1330900 0.5%
>>> 2024-10-17 97.84 97.90 96.99 97.03 1129700 0.18%
>>> 2024-10-16 96.69 96.98 96.06 96.86 1081600 0.13%
>>> 2024-10-15 97.91 98.02 96.37 96.73 1748000 -1.09%
>>> 2024-10-14 97.36 98.05 97.36 97.80 1188000 0.93%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice