Historical Data: IVW
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-04-23 | 128.48 | 129.09 | 126.55 | 127.78 | 2483901.0 | -1.0% |
| >>> | 2026-04-22 | 128.00 | 129.14 | 127.69 | 129.07 | 1849800.0 | 1.76% |
| >>> | 2026-04-21 | 127.95 | 128.19 | 126.54 | 126.84 | 2514900.0 | -0.67% |
| >>> | 2026-04-20 | 127.99 | 128.18 | 126.84 | 127.70 | 2102900.0 | -0.48% |
| >>> | 2026-04-17 | 127.67 | 128.68 | 127.55 | 128.32 | 4971300.0 | 1.37% |
| >>> | 2026-04-16 | 126.68 | 126.88 | 125.65 | 126.58 | 2333300.0 | 0.19% |
| >>> | 2026-04-15 | 125.05 | 126.40 | 124.89 | 126.34 | 1905600.0 | 1.32% |
| >>> | 2026-04-14 | 122.89 | 124.70 | 122.89 | 124.69 | 2881700.0 | 2.06% |
| >>> | 2026-04-13 | 120.29 | 122.20 | 120.09 | 122.17 | 2137600.0 | 1.23% |
| >>> | 2026-04-10 | 120.51 | 121.30 | 120.42 | 120.69 | 2251900.0 | 0.49% |
| >>> | 2026-04-09 | 119.21 | 120.30 | 118.58 | 120.10 | 2756200.0 | 0.81% |
| >>> | 2026-04-08 | 120.08 | 120.29 | 118.34 | 119.14 | 3611200.0 | 2.95% |
| >>> | 2026-04-07 | 114.83 | 115.74 | 113.54 | 115.73 | 3812500.0 | 0.5% |
| >>> | 2026-04-06 | 114.70 | 115.43 | 114.48 | 115.15 | 2417500.0 | 0.43% |
| >>> | 2026-04-02 | 112.51 | 114.98 | 112.01 | 114.66 | 4335200.0 | 0.04% |
| >>> | 2026-04-01 | 114.16 | 115.44 | 113.87 | 114.61 | 5048300.0 | 1.33% |
| >>> | 2026-03-31 | 110.10 | 113.33 | 110.10 | 113.11 | 7723900.0 | 4.05% |
| >>> | 2026-03-30 | 110.58 | 110.71 | 108.13 | 108.71 | 5482700.0 | -0.8% |
| >>> | 2026-03-27 | 111.19 | 111.25 | 109.36 | 109.59 | 6059400.0 | -2.08% |
| >>> | 2026-03-26 | 114.06 | 114.26 | 111.85 | 111.92 | 4788700.0 | -2.85% |
| >>> | 2026-03-25 | 115.66 | 116.13 | 114.90 | 115.20 | 4765500.0 | 0.55% |
| >>> | 2026-03-24 | 114.82 | 115.23 | 114.19 | 114.57 | 5049000.0 | -0.88% |
| >>> | 2026-03-23 | 115.93 | 117.02 | 115.24 | 115.59 | 8143200.0 | 1.28% |
| >>> | 2026-03-20 | 116.06 | 116.06 | 113.34 | 114.13 | 5834900.0 | -1.95% |
| >>> | 2026-03-19 | 115.70 | 116.93 | 115.18 | 116.40 | 5414800.0 | -0.39% |
| >>> | 2026-03-18 | 118.02 | 118.39 | 116.83 | 116.86 | 5936800.0 | -1.26% |
| >>> | 2026-03-17 | 118.65 | 119.02 | 117.95 | 118.35 | 2868900.0 | 0.19% |
| >>> | 2026-03-16 | 117.86 | 118.92 | 117.75 | 118.13 | 5482500.0 | 1.29% |
| >>> | 2026-03-13 | 118.34 | 118.93 | 116.45 | 116.62 | 4757500.0 | -0.99% |
| >>> | 2026-03-12 | 118.96 | 119.01 | 117.54 | 117.79 | 11891000.0 | -1.7% |
| >>> | 2026-03-11 | 119.98 | 120.71 | 119.19 | 119.83 | 5399300.0 | 0.05% |
| >>> | 2026-03-10 | 119.73 | 120.83 | 119.25 | 119.77 | 7562100.0 | 0.08% |
| >>> | 2026-03-09 | 116.61 | 119.96 | 116.23 | 119.68 | 10594700.0 | 1.49% |
| >>> | 2026-03-06 | 118.13 | 119.19 | 117.63 | 117.92 | 6188900.0 | -1.58% |
| >>> | 2026-03-05 | 119.58 | 120.40 | 118.36 | 119.81 | 11145500.0 | -0.06% |
| >>> | 2026-03-04 | 118.99 | 120.46 | 118.89 | 119.88 | 5443500.0 | 1.02% |
| >>> | 2026-03-03 | 117.50 | 119.03 | 116.55 | 118.67 | 13316300.0 | -0.92% |
| >>> | 2026-03-02 | 117.88 | 120.18 | 117.73 | 119.77 | 9740500.0 | 0.18% |
| >>> | 2026-02-27 | 119.05 | 119.96 | 118.85 | 119.56 | 6307100.0 | -0.94% |
| >>> | 2026-02-26 | 122.10 | 122.10 | 119.37 | 120.69 | 5317800.0 | -1.27% |
| >>> | 2026-02-25 | 121.20 | 122.32 | 121.20 | 122.24 | 2981100.0 | 1.42% |
| >>> | 2026-02-24 | 119.45 | 120.73 | 118.62 | 120.53 | 2724600.0 | 0.74% |
| >>> | 2026-02-23 | 121.06 | 121.29 | 119.16 | 119.64 | 3967800.0 | -1.22% |
| >>> | 2026-02-20 | 119.55 | 121.45 | 119.37 | 121.12 | 6095600.0 | 0.98% |
| >>> | 2026-02-19 | 119.63 | 120.31 | 119.23 | 119.95 | 3503500.0 | -0.16% |
| >>> | 2026-02-18 | 119.70 | 120.89 | 119.43 | 120.14 | 3684800.0 | 0.62% |
| >>> | 2026-02-17 | 118.35 | 119.98 | 117.50 | 119.40 | 5228400.0 | 0.33% |
| >>> | 2026-02-13 | 119.66 | 120.04 | 118.40 | 119.01 | 6110300.0 | -0.4% |
| >>> | 2026-02-12 | 122.14 | 122.31 | 119.29 | 119.49 | 4052800.0 | -1.76% |
| >>> | 2026-02-11 | 122.99 | 123.17 | 120.91 | 121.63 | 5065700.0 | -0.21% |
| >>> | 2026-02-10 | 122.88 | 122.97 | 121.77 | 121.89 | 3357700.0 | -0.54% |
| >>> | 2026-02-09 | 121.02 | 123.18 | 120.72 | 122.55 | 3420900.0 | 1.1% |
| >>> | 2026-02-06 | 119.16 | 121.57 | 118.89 | 121.22 | 5892300.0 | 2.49% |
| >>> | 2026-02-05 | 118.70 | 119.66 | 117.52 | 118.27 | 7323300.0 | -1.51% |
| >>> | 2026-02-04 | 122.28 | 122.28 | 118.94 | 120.08 | 5859500.0 | -1.79% |
| >>> | 2026-02-03 | 124.86 | 124.93 | 121.15 | 122.27 | 5589800.0 | -1.62% |
| >>> | 2026-02-02 | 123.35 | 124.86 | 123.34 | 124.28 | 2432400.0 | 0.31% |
| >>> | 2026-01-30 | 124.42 | 125.03 | 123.42 | 123.89 | 4376800.0 | -0.85% |
| >>> | 2026-01-29 | 125.50 | 125.65 | 122.38 | 124.95 | 9335700.0 | -0.53% |
| >>> | 2026-01-28 | 125.96 | 126.03 | 125.08 | 125.61 | 3997000.0 | 0.1% |
| >>> | 2026-01-27 | 124.99 | 125.79 | 124.89 | 125.48 | 2492000.0 | 0.94% |
| >>> | 2026-01-26 | 123.61 | 124.74 | 123.50 | 124.31 | 3334900.0 | 0.64% |
| >>> | 2026-01-23 | 123.12 | 124.04 | 122.72 | 123.52 | 3965700.0 | 0.42% |
| >>> | 2026-01-22 | 123.31 | 123.36 | 122.46 | 123.00 | 3697400.0 | 0.76% |
| >>> | 2026-01-21 | 121.11 | 122.91 | 120.66 | 122.07 | 7172200.0 | 0.96% |
| >>> | 2026-01-20 | 121.73 | 122.37 | 120.72 | 120.91 | 8920000.0 | -2.44% |
| >>> | 2026-01-16 | 124.43 | 124.70 | 123.52 | 123.93 | 2743700.0 | 0.09% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice