(IVW)
AMEX: IVW
· Real-Time Price · USD
115.48
-0.32 (-0.28%)
At close: Aug 15, 2025, 3:07 PM
IVW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 115.25 | 116.09 | 115.24 | 115.80 | 115.80 | 0.12% | 1,672,374 |
| Aug 13, 2025 | 116.20 | 116.38 | 115.22 | 115.66 | 115.66 | -0.15% | 1,583,500 |
| Aug 12, 2025 | 115.04 | 115.84 | 114.44 | 115.83 | 115.83 | 1.12% | 1,157,549 |
| Aug 11, 2025 | 114.71 | 115.22 | 114.30 | 114.55 | 114.55 | -0.16% | 1,199,175 |
| Aug 8, 2025 | 114.20 | 114.90 | 114.15 | 114.73 | 114.73 | 0.74% | 1,069,731 |
| Aug 7, 2025 | 114.86 | 114.99 | 113.09 | 113.89 | 113.89 | -0.39% | 1,941,100 |
| Aug 6, 2025 | 113.13 | 114.43 | 113.10 | 114.34 | 114.34 | 1.14% | 2,718,081 |
| Aug 5, 2025 | 113.92 | 114.21 | 112.80 | 113.05 | 113.05 | -0.75% | 1,710,613 |
| Aug 4, 2025 | 112.61 | 113.93 | 112.61 | 113.90 | 113.90 | 1.95% | 3,330,200 |
| Aug 1, 2025 | 112.46 | 112.53 | 111.23 | 111.72 | 111.72 | -1.91% | 3,163,327 |
| Jul 31, 2025 | 115.69 | 115.69 | 113.67 | 113.90 | 113.90 | -0.11% | 3,082,230 |
| Jul 30, 2025 | 113.92 | 114.46 | 113.33 | 114.02 | 114.02 | 0.23% | 1,400,225 |
| Jul 29, 2025 | 114.55 | 114.75 | 113.63 | 113.76 | 113.76 | -0.41% | 1,349,424 |
| Jul 28, 2025 | 114.12 | 114.28 | 113.87 | 114.23 | 114.23 | 0.32% | 1,228,522 |
| Jul 25, 2025 | 113.47 | 114.07 | 113.41 | 113.86 | 113.86 | 0.50% | 1,375,469 |
| Jul 24, 2025 | 113.40 | 113.57 | 112.96 | 113.29 | 113.29 | 0.20% | 1,478,100 |
| Jul 23, 2025 | 112.51 | 113.06 | 112.14 | 113.06 | 113.06 | 0.96% | 3,265,126 |
| Jul 22, 2025 | 112.71 | 112.71 | 111.32 | 111.98 | 111.98 | -0.59% | 1,433,515 |
| Jul 21, 2025 | 112.58 | 113.16 | 112.57 | 112.65 | 112.65 | 0.30% | 2,112,268 |
| Jul 18, 2025 | 112.59 | 112.64 | 112.05 | 112.31 | 112.31 | -0.01% | 1,788,106 |