Historical Data: IVW

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

date open high low close volume change (%)
>>> 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%
>>> 2025-05-28 103.93 104.29 103.29 103.43 1750000 -0.37%
>>> 2025-05-27 102.73 103.89 102.56 103.81 2300000 2.35%
>>> 2025-05-23 100.83 102.03 100.76 101.43 7200000 -0.74%
>>> 2025-05-22 101.96 102.94 101.77 102.19 1940000 0.25%
>>> 2025-05-21 102.73 103.93 101.63 101.94 2710000 -1.48%
>>> 2025-05-20 103.56 103.74 102.81 103.47 13110000 -0.5%
>>> 2025-05-19 102.50 104.13 102.50 103.99 1500000 0.07%
>>> 2025-05-16 103.71 104.00 103.03 103.92 1050000 0.59%
>>> 2025-05-15 102.82 103.75 102.54 103.31 1910000 0.1%
>>> 2025-05-14 102.98 103.47 102.72 103.21 2040000 0.74%
>>> 2025-05-13 101.25 102.92 101.06 102.45 2730000 1.69%
>>> 2025-05-12 100.51 100.82 99.45 100.75 2000000 3.8%
>>> 2025-05-09 97.51 97.78 96.63 97.06 940593 -0.12%
>>> 2025-05-08 97.44 98.09 96.48 97.18 1430000 0.69%
>>> 2025-05-07 96.35 96.94 95.32 96.51 1150000 0.34%
>>> 2025-05-06 95.85 96.85 95.68 96.18 1020000 -0.93%
>>> 2025-05-05 96.66 97.69 96.66 97.08 2320000 -0.49%
>>> 2025-05-02 97.01 97.97 96.78 97.56 1630000 1.86%
>>> 2025-05-01 96.30 96.96 95.69 95.78 1390000 1.19%
>>> 2025-04-30 93.00 95.02 92.10 94.65 1150000 -0.03%
>>> 2025-04-29 93.67 94.85 93.56 94.68 1140000 0.68%
>>> 2025-04-28 94.31 94.59 92.80 94.04 943891 -0.07%
>>> 2025-04-25 93.02 94.32 92.74 94.11 1140000 1.4%
>>> 2025-04-24 90.67 92.90 90.56 92.81 1180000 2.68%
>>> 2025-04-23 91.27 92.17 90.05 90.39 2030000 2.42%
>>> 2025-04-22 87.01 88.77 86.74 88.25 2120000 2.75%
>>> 2025-04-21 87.29 87.37 84.89 85.89 1920000 -2.91%
>>> 2025-04-17 89.14 89.22 87.92 88.46 1470000 0.09%
>>> 2025-04-16 89.26 89.96 87.16 88.38 1830000 -2.87%
>>> 2025-04-15 91.15 91.87 90.75 90.99 1130000 0.0%
>>> 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%

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