(IVW)
AMEX: IVW
· Real-Time Price · USD
116.01
-0.09 (-0.08%)
At close: Sep 05, 2025, 3:59 PM
116.10
0.08%
After-hours: Sep 05, 2025, 07:33 PM EDT
IVW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 117.02 | 117.11 | 115.05 | 115.99 | 115.99 | -0.09% | 2,476,641 |
| Sep 4, 2025 | 115.25 | 116.14 | 114.92 | 116.10 | 116.10 | 0.91% | 1,577,300 |
| Sep 3, 2025 | 114.74 | 115.29 | 114.35 | 115.05 | 115.05 | 1.04% | 1,851,443 |
| Sep 2, 2025 | 113.08 | 113.94 | 112.63 | 113.87 | 113.87 | -0.90% | 1,893,882 |
| Aug 29, 2025 | 115.82 | 115.82 | 114.46 | 114.90 | 114.90 | -1.14% | 1,583,722 |
| Aug 28, 2025 | 115.61 | 116.39 | 115.30 | 116.23 | 116.23 | 0.55% | 1,585,246 |
| Aug 27, 2025 | 115.32 | 115.80 | 115.06 | 115.59 | 115.59 | 0.12% | 1,106,800 |
| Aug 26, 2025 | 114.71 | 115.48 | 114.50 | 115.45 | 115.45 | 0.61% | 2,006,928 |
| Aug 25, 2025 | 114.76 | 115.39 | 114.53 | 114.75 | 114.75 | -0.16% | 1,555,122 |
| Aug 22, 2025 | 113.29 | 115.25 | 113.09 | 114.93 | 114.93 | 1.61% | 1,812,300 |
| Aug 21, 2025 | 113.28 | 113.74 | 112.70 | 113.11 | 113.11 | -0.44% | 1,586,700 |
| Aug 20, 2025 | 113.92 | 113.92 | 112.11 | 113.61 | 113.61 | -0.44% | 2,179,408 |
| Aug 19, 2025 | 115.56 | 115.56 | 113.90 | 114.11 | 114.11 | -1.26% | 1,930,469 |
| Aug 18, 2025 | 115.23 | 115.65 | 115.08 | 115.57 | 115.57 | 0.10% | 2,862,700 |
| Aug 15, 2025 | 115.91 | 116.00 | 115.14 | 115.45 | 115.45 | -0.30% | 1,365,200 |
| Aug 14, 2025 | 115.25 | 116.09 | 115.24 | 115.80 | 115.80 | 0.12% | 1,672,500 |
| 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 |