(IVVB)
CBOE: IVVB
· Real-Time Price · USD
31.91
-0.05 (-0.16%)
At close: Aug 15, 2025, 2:55 PM
IVVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 31.99 | 31.99 | 31.90 | 31.91 | 31.92 | -0.16% | 1,638 |
| Aug 14, 2025 | 31.85 | 31.96 | 31.81 | 31.96 | 31.96 | 0.19% | 72,800 |
| Aug 13, 2025 | 31.86 | 31.91 | 31.80 | 31.90 | 31.90 | 0.09% | 3,847,420 |
| Aug 12, 2025 | 31.73 | 31.87 | 31.73 | 31.87 | 31.87 | 0.82% | 7,600 |
| Aug 11, 2025 | 31.74 | 31.77 | 31.60 | 31.61 | 31.61 | -0.41% | 17,800 |
| Aug 8, 2025 | 31.67 | 31.74 | 31.67 | 31.74 | 31.74 | 0.63% | 18,600 |
| Aug 7, 2025 | 31.66 | 32.25 | 31.49 | 31.54 | 31.54 | -0.10% | 59,500 |
| Aug 6, 2025 | 31.50 | 31.61 | 31.47 | 31.57 | 31.57 | 0.41% | 13,439 |
| Aug 5, 2025 | 31.56 | 31.57 | 31.42 | 31.44 | 31.44 | -0.32% | 15,946 |
| Aug 4, 2025 | 31.42 | 31.65 | 31.42 | 31.54 | 31.54 | 1.02% | 14,439 |
| Aug 1, 2025 | 31.30 | 31.33 | 31.20 | 31.22 | 31.22 | -0.95% | 24,724 |
| Jul 31, 2025 | 31.69 | 31.75 | 31.52 | 31.52 | 31.52 | -0.19% | 15,700 |
| Jul 30, 2025 | 31.62 | 31.70 | 31.53 | 31.58 | 31.58 | -0.09% | 26,130 |
| Jul 29, 2025 | 31.67 | 31.73 | 31.59 | 31.61 | 31.61 | -0.13% | 10,500 |
| Jul 28, 2025 | 31.67 | 31.67 | 31.60 | 31.65 | 31.65 | 0.00% | 10,000 |
| Jul 25, 2025 | 31.62 | 31.68 | 31.58 | 31.65 | 31.65 | 0.19% | 8,706 |
| Jul 24, 2025 | 31.60 | 31.61 | 31.57 | 31.59 | 31.59 | 0.16% | 4,400 |
| Jul 23, 2025 | 31.46 | 31.56 | 31.39 | 31.54 | 31.54 | 0.51% | 12,500 |
| Jul 22, 2025 | 31.37 | 31.42 | 31.31 | 31.38 | 31.38 | 0.10% | 9,400 |
| Jul 21, 2025 | 31.41 | 31.47 | 31.35 | 31.35 | 31.35 | -0.06% | 12,700 |