IVVB(IVVB)
IVVB
$35.70—Stale · unknown old
USBATS • Last print unknown ago
$35.70—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/25/2026 | $35.59 | $35.70 | $35.53 | $35.70 | 11,096 |
| 9/24/2026 | $35.47 | $35.57 | $35.41 | $35.55 | 10,600 |
| 9/23/2026 | $35.64 | $35.64 | $35.53 | $35.53 | 26,019 |
| 9/22/2026 | $35.76 | $35.79 | $35.72 | $35.76 | 27,935 |
| 9/21/2026 | $35.68 | $35.78 | $35.68 | $35.70 | 3,800 |
| 9/18/2026 | $35.31 | $35.34 | $35.22 | $35.34 | 5,826 |
| 9/17/2026 | $35.22 | $35.32 | $35.19 | $35.31 | 13,801 |
| 9/16/2026 | $35.21 | $35.21 | $34.93 | $35.01 | 3,455 |
| 9/15/2026 | $35.12 | $35.14 | $35.10 | $35.13 | 3,613 |
| 9/14/2026 | $35.15 | $35.32 | $35.15 | $35.25 | 19,100 |
| 9/11/2026 | $35.42 | $35.43 | $35.35 | $35.37 | 52,518 |
| 9/10/2026 | $35.14 | $35.19 | $35.14 | $35.15 | 2,042 |
| 9/9/2026 | $35.35 | $35.35 | $35.26 | $35.30 | 10,900 |
| 9/8/2026 | $35.16 | $35.44 | $35.16 | $35.36 | 112,018 |
| 9/4/2026 | $35.57 | $35.57 | $35.45 | $35.51 | 11,541 |
| 9/3/2026 | $35.49 | $35.62 | $35.49 | $35.58 | 3,915 |
| 9/2/2026 | $35.23 | $35.37 | $35.21 | $35.34 | 14,323 |
| 9/1/2026 | $35.24 | $35.32 | $35.16 | $35.21 | 15,500 |
| 8/31/2026 | $35.32 | $35.41 | $35.31 | $35.41 | 7,400 |
| 8/28/2026 | $35.46 | $35.50 | $35.45 | $35.50 | 2,540 |
| 8/27/2026 | $35.44 | $35.57 | $35.42 | $35.52 | 12,441 |
| 8/26/2026 | $35.31 | $35.37 | $35.31 | $35.34 | 6,000 |
| 8/25/2026 | $35.33 | $35.34 | $35.28 | $35.34 | 7,000 |
| 8/24/2026 | $35.19 | $35.29 | $35.02 | $35.24 | 161,300 |
| 8/21/2026 | $35.26 | $35.36 | $35.26 | $35.32 | 7,424 |
| 8/20/2026 | $35.36 | $35.36 | $35.21 | $35.21 | 9,731 |
| 8/19/2026 | $35.47 | $35.52 | $35.42 | $35.42 | 8,900 |
| 8/18/2026 | $35.44 | $35.44 | $35.38 | $35.38 | 8,425 |
| 8/17/2026 | $35.56 | $35.66 | $35.55 | $35.56 | 13,500 |
| 8/14/2026 | $35.70 | $35.70 | $35.62 | $35.65 | 24,519 |
| 8/13/2026 | $35.62 | $35.68 | $35.61 | $35.68 | 5,729 |
| 8/12/2026 | $35.52 | $35.54 | $35.51 | $35.52 | 6,100 |
| 8/11/2026 | $35.70 | $35.70 | $35.40 | $35.44 | 32,500 |
| 8/10/2026 | $35.55 | $35.56 | $35.46 | $35.50 | 11,536 |
| 8/7/2026 | $35.49 | $35.52 | $35.42 | $35.50 | 5,200 |
| 8/6/2026 | $35.44 | $35.44 | $35.35 | $35.37 | 6,700 |
| 8/5/2026 | $35.52 | $35.52 | $35.42 | $35.43 | 5,021 |
| 8/4/2026 | $35.22 | $35.48 | $35.22 | $35.43 | 6,800 |
| 8/3/2026 | $34.96 | $35.06 | $34.95 | $35.05 | 17,700 |
| 7/31/2026 | $34.66 | $34.74 | $34.41 | $34.72 | 8,400 |
| 7/30/2026 | $34.38 | $34.50 | $34.29 | $34.50 | 4,100 |
| 7/29/2026 | $34.30 | $34.49 | $34.12 | $34.12 | 12,403 |
| 7/28/2026 | $34.36 | $34.54 | $34.35 | $34.50 | 4,400 |
| 7/27/2026 | $34.48 | $34.48 | $34.32 | $34.44 | 6,100 |
| 7/24/2026 | $34.40 | $34.57 | $34.37 | $34.43 | 11,600 |
| 7/23/2026 | $34.46 | $34.51 | $34.33 | $34.43 | 47,300 |
| 7/22/2026 | $34.73 | $34.81 | $34.71 | $34.75 | 21,307 |
| 7/21/2026 | $34.74 | $34.78 | $34.71 | $34.74 | 6,228 |
| 7/20/2026 | $34.74 | $34.74 | $34.53 | $34.53 | 8,206 |
| 7/17/2026 | $34.56 | $34.71 | $34.56 | $34.59 | 48,910 |
| 7/16/2026 | $34.84 | $34.91 | $34.67 | $34.78 | 7,900 |
| 7/15/2026 | $34.90 | $34.90 | $34.80 | $34.90 | 9,600 |
| 7/14/2026 | $34.77 | $34.85 | $34.77 | $34.82 | 30,542 |
| 7/13/2026 | $34.86 | $34.86 | $34.72 | $34.73 | 8,507 |
| 7/10/2026 | $34.82 | $34.91 | $34.81 | $34.86 | 15,346 |
| 7/9/2026 | $34.67 | $34.80 | $34.67 | $34.75 | 22,700 |
| 7/8/2026 | $34.58 | $34.62 | $34.43 | $34.61 | 8,800 |
| 7/7/2026 | $34.72 | $34.72 | $34.66 | $34.66 | 16,000 |
| 7/6/2026 | $34.63 | $34.79 | $34.63 | $34.76 | 2,900 |
| 7/2/2026 | $34.75 | $34.75 | $34.44 | $34.60 | 13,542 |
| 7/1/2026 | $34.56 | $34.68 | $34.49 | $34.61 | 31,900 |
| 6/30/2026 | $34.54 | $34.65 | $34.52 | $34.63 | 11,210 |
| 6/29/2026 | $34.42 | $34.48 | $34.32 | $34.46 | 8,300 |