(IVVW)
CBOE: IVVW
· Real-Time Price · USD
45.66
-0.11 (-0.24%)
At close: Aug 15, 2025, 3:00 PM
IVVW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 45.71 | 45.80 | 45.65 | 45.69 | 45.69 | -0.17% | 14,013 |
| Aug 14, 2025 | 45.81 | 45.81 | 45.70 | 45.77 | 45.77 | 0.02% | 12,617 |
| Aug 13, 2025 | 45.74 | 45.76 | 45.71 | 45.76 | 45.76 | 0.04% | 7,300 |
| Aug 12, 2025 | 45.65 | 45.74 | 45.65 | 45.74 | 45.74 | 0.40% | 7,700 |
| Aug 11, 2025 | 45.62 | 45.64 | 45.56 | 45.56 | 45.56 | 0.09% | 12,800 |
| Aug 8, 2025 | 45.50 | 45.56 | 45.49 | 45.52 | 45.52 | 0.26% | 22,800 |
| Aug 7, 2025 | 45.44 | 45.53 | 45.30 | 45.40 | 45.40 | 0.04% | 16,100 |
| Aug 6, 2025 | 45.21 | 45.41 | 45.21 | 45.38 | 45.38 | 0.38% | 5,519 |
| Aug 5, 2025 | 45.30 | 45.30 | 45.15 | 45.21 | 45.21 | -0.22% | 19,921 |
| Aug 4, 2025 | 45.16 | 45.31 | 45.06 | 45.31 | 45.31 | -0.46% | 16,102 |
| Aug 1, 2025 | 45.73 | 45.73 | 45.35 | 45.52 | 44.88 | -0.89% | 53,308 |
| Jul 31, 2025 | 46.07 | 46.14 | 45.93 | 45.93 | 45.28 | -0.15% | 9,800 |
| Jul 30, 2025 | 45.98 | 46.04 | 45.89 | 46.00 | 45.35 | 0.02% | 11,700 |
| Jul 29, 2025 | 46.14 | 46.14 | 45.98 | 45.99 | 45.33 | -0.04% | 12,201 |
| Jul 28, 2025 | 46.10 | 46.10 | 45.98 | 46.01 | 45.36 | 0.20% | 14,500 |
| Jul 25, 2025 | 45.92 | 45.96 | 45.92 | 45.92 | 45.27 | 0.02% | 2,747 |
| Jul 24, 2025 | 45.86 | 45.94 | 45.84 | 45.91 | 45.25 | 0.20% | 9,336 |
| Jul 23, 2025 | 45.75 | 45.86 | 45.75 | 45.82 | 45.18 | 0.28% | 43,400 |
| Jul 22, 2025 | 45.57 | 45.70 | 45.53 | 45.69 | 45.04 | 0.13% | 7,300 |
| Jul 21, 2025 | 45.57 | 45.74 | 45.57 | 45.63 | 44.99 | 0.15% | 5,200 |