(IVVB)
CBOE: IVVB
· Real-Time Price · USD
32.44
0.06 (0.19%)
At close: Sep 12, 2025, 3:00 PM
IVVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 32.38 | 32.47 | 32.25 | 32.38 | 32.38 | 0.22% | 6,731 |
| Sep 10, 2025 | 32.36 | 32.36 | 32.29 | 32.31 | 32.31 | 0.09% | 2,640 |
| Sep 9, 2025 | 32.19 | 32.28 | 32.19 | 32.28 | 32.28 | 0.28% | 3,440 |
| Sep 8, 2025 | 32.17 | 32.20 | 32.13 | 32.19 | 32.19 | 0.31% | 16,100 |
| Sep 5, 2025 | 32.05 | 32.14 | 32.03 | 32.09 | 32.09 | -0.25% | 4,700 |
| Sep 4, 2025 | 32.04 | 32.18 | 32.04 | 32.17 | 32.17 | 0.56% | 10,133 |
| Sep 3, 2025 | 31.98 | 32.02 | 31.90 | 31.99 | 31.99 | 0.31% | 8,503 |
| Sep 2, 2025 | 31.73 | 31.89 | 31.73 | 31.89 | 31.89 | -0.37% | 3,140 |
| Aug 29, 2025 | 32.08 | 32.08 | 31.98 | 32.01 | 32.01 | -0.22% | 1,700 |
| Aug 28, 2025 | 32.07 | 32.11 | 32.02 | 32.08 | 32.08 | 0.03% | 43,310 |
| Aug 27, 2025 | 32.04 | 32.07 | 32.04 | 32.07 | 32.07 | 0.25% | 2,700 |
| Aug 26, 2025 | 31.90 | 32.01 | 31.90 | 31.99 | 31.99 | 0.09% | 4,215 |
| Aug 25, 2025 | 31.98 | 32.02 | 31.96 | 31.96 | 31.96 | -0.12% | 21,400 |
| Aug 22, 2025 | 31.79 | 32.01 | 31.79 | 32.00 | 32.00 | 0.98% | 14,217 |
| Aug 21, 2025 | 31.72 | 31.73 | 31.66 | 31.69 | 31.69 | -0.41% | 34,300 |
| Aug 20, 2025 | 31.71 | 31.82 | 31.71 | 31.82 | 31.82 | 0.06% | 2,402 |
| Aug 19, 2025 | 31.87 | 31.87 | 31.79 | 31.80 | 31.80 | -0.44% | 8,900 |
| Aug 18, 2025 | 31.89 | 31.94 | 31.89 | 31.94 | 31.94 | 0.09% | 4,909 |
| Aug 15, 2025 | 31.99 | 31.99 | 31.90 | 31.91 | 31.91 | -0.16% | 1,638 |
| Aug 14, 2025 | 31.85 | 31.96 | 31.81 | 31.96 | 31.96 | 0.19% | 72,800 |