ICVT(ICVT)
ICVT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/29/2026 | $111.92 | $112.02 | $109.63 | $109.68 | 198,200 |
| 7/28/2026 | $112.49 | $112.49 | $110.65 | $111.86 | 250,302 |
| 7/27/2026 | $114.43 | $114.55 | $112.46 | $113.44 | 178,100 |
| 7/24/2026 | $115.73 | $115.75 | $113.63 | $113.75 | 308,103 |
| 7/23/2026 | $115.77 | $116.96 | $115.57 | $115.90 | 206,000 |
| 7/22/2026 | $116.20 | $117.45 | $116.20 | $116.51 | 1.53M |
| 7/21/2026 | $115.30 | $116.84 | $115.24 | $116.72 | 668,807 |
| 7/20/2026 | $114.58 | $115.11 | $114.11 | $114.16 | 618,200 |
| 7/17/2026 | $112.39 | $114.36 | $112.01 | $113.74 | 430,700 |
| 7/16/2026 | $115.11 | $115.23 | $113.31 | $113.65 | 365,200 |
| 7/15/2026 | $117.23 | $117.31 | $115.05 | $116.00 | 1.25M |
| 7/14/2026 | $117.38 | $117.60 | $116.44 | $116.57 | 611,218 |
| 7/13/2026 | $117.03 | $117.49 | $116.05 | $116.38 | 355,653 |
| 7/10/2026 | $118.47 | $118.58 | $117.31 | $117.92 | 484,734 |
| 7/9/2026 | $118.30 | $119.12 | $118.24 | $118.56 | 563,231 |
| 7/8/2026 | $115.96 | $117.21 | $115.82 | $117.08 | 955,417 |
| 7/7/2026 | $117.37 | $117.73 | $115.87 | $116.30 | 549,020 |
| 7/6/2026 | $118.54 | $119.43 | $118.11 | $118.19 | 412,632 |
| 7/2/2026 | $119.48 | $120.49 | $116.49 | $117.43 | 1.63M |
| 7/1/2026 | $119.94 | $120.56 | $119.34 | $119.43 | 295,034 |
| 6/30/2026 | $120.51 | $122.21 | $120.43 | $121.74 | 398,200 |
| 6/29/2026 | $119.86 | $120.93 | $117.98 | $120.81 | 377,200 |
| 6/26/2026 | $119.16 | $120.19 | $118.55 | $118.81 | 253,600 |
| 6/25/2026 | $123.08 | $123.08 | $120.25 | $121.04 | 648,720 |
| 6/24/2026 | $122.07 | $122.07 | $119.57 | $120.56 | 613,530 |
| 6/23/2026 | $120.77 | $123.08 | $120.41 | $121.85 | 902,400 |
| 6/22/2026 | $125.22 | $126.56 | $123.88 | $124.27 | 622,200 |
| 6/18/2026 | $125.35 | $125.55 | $123.77 | $124.25 | 739,225 |
| 6/17/2026 | $123.32 | $125.19 | $122.83 | $122.97 | 1.40M |
| 6/16/2026 | $123.43 | $124.97 | $122.64 | $122.76 | 1.05M |
| 6/15/2026 | $122.31 | $123.35 | $122.24 | $123.18 | 1.04M |
| 6/12/2026 | $118.74 | $120.20 | $118.07 | $119.75 | 927,000 |
| 6/11/2026 | $115.94 | $118.36 | $115.70 | $118.15 | 2.85M |
| 6/10/2026 | $116.48 | $118.22 | $115.53 | $115.55 | 537,200 |
| 6/9/2026 | $119.44 | $119.96 | $114.47 | $117.37 | 1.18M |
| 6/8/2026 | $119.35 | $119.35 | $117.99 | $118.25 | 436,100 |
| 6/5/2026 | $120.99 | $120.99 | $116.90 | $117.65 | 707,930 |
| 6/4/2026 | $121.38 | $123.29 | $121.10 | $122.80 | 759,000 |
| 6/3/2026 | $123.76 | $124.13 | $122.52 | $122.70 | 1.18M |
| 6/2/2026 | $123.44 | $124.22 | $123.17 | $123.90 | 485,115 |
| 6/1/2026 | $120.63 | $123.23 | $120.41 | $122.63 | 781,900 |
| 5/29/2026 | $121.01 | $121.01 | $119.38 | $120.68 | 934,200 |
| 5/28/2026 | $120.68 | $121.10 | $119.74 | $120.41 | 2.06M |
| 5/27/2026 | $120.24 | $120.28 | $118.89 | $119.94 | 253,402 |
| 5/26/2026 | $119.79 | $120.33 | $119.42 | $119.90 | 722,322 |
| 5/22/2026 | $118.24 | $118.78 | $118.04 | $118.38 | 379,630 |
| 5/21/2026 | $115.94 | $118.16 | $115.89 | $117.99 | 458,600 |
| 5/20/2026 | $115.34 | $115.97 | $114.72 | $115.57 | 494,520 |
| 5/19/2026 | $114.24 | $114.99 | $113.21 | $114.64 | 1.21M |
| 5/18/2026 | $117.22 | $117.40 | $114.23 | $115.36 | 674,495 |
| 5/15/2026 | $117.45 | $117.82 | $116.89 | $117.19 | 485,300 |
| 5/14/2026 | $118.31 | $119.71 | $118.02 | $119.18 | 1.06M |
| 5/13/2026 | $117.99 | $119.02 | $116.95 | $118.62 | 1.12M |
| 5/12/2026 | $117.64 | $117.88 | $115.20 | $116.96 | 568,200 |
| 5/11/2026 | $117.01 | $119.04 | $117.01 | $118.47 | 470,149 |
| 5/8/2026 | $117.11 | $117.16 | $116.18 | $116.76 | 598,346 |
| 5/7/2026 | $118.03 | $118.14 | $115.68 | $116.45 | 862,115 |
| 5/6/2026 | $116.87 | $118.42 | $116.18 | $118.29 | 2.06M |
| 5/5/2026 | $115.22 | $116.12 | $114.99 | $115.91 | 1.24M |
| 5/4/2026 | $113.95 | $114.87 | $113.95 | $114.62 | 996,000 |
| 5/1/2026 | $112.59 | $113.94 | $112.54 | $113.59 | 635,700 |