IVVB(IVVB)
IVVB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/13/2026 | $34.83 | $34.86 | $34.73 | $34.74 | 7,511 |
| 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 |
| 6/26/2026 | $34.20 | $34.35 | $34.20 | $34.28 | 120,900 |
| 6/25/2026 | $34.31 | $34.36 | $34.21 | $34.26 | 10,444 |
| 6/24/2026 | $34.40 | $34.40 | $34.23 | $34.31 | 13,803 |
| 6/23/2026 | $34.38 | $34.43 | $34.33 | $34.33 | 17,200 |
| 6/22/2026 | $34.62 | $34.62 | $34.49 | $34.49 | 16,030 |
| 6/18/2026 | $34.49 | $34.59 | $34.49 | $34.57 | 4,900 |
| 6/17/2026 | $34.52 | $34.60 | $34.43 | $34.43 | 5,745 |
| 6/16/2026 | $34.63 | $34.66 | $34.54 | $34.54 | 12,732 |
| 6/15/2026 | $34.61 | $34.66 | $34.59 | $34.61 | 11,900 |
| 6/12/2026 | $34.31 | $34.42 | $34.26 | $34.39 | 25,413 |
| 6/11/2026 | $34.09 | $34.30 | $34.09 | $34.30 | 57,824 |
| 6/10/2026 | $34.25 | $34.25 | $34.03 | $34.06 | 37,200 |
| 6/9/2026 | $34.47 | $34.47 | $33.87 | $34.26 | 228,449 |
| 6/8/2026 | $34.46 | $34.46 | $34.31 | $34.35 | 10,300 |
| 6/5/2026 | $34.61 | $34.61 | $34.30 | $34.30 | 6,610 |
| 6/4/2026 | $34.57 | $34.66 | $34.55 | $34.61 | 9,800 |
| 6/3/2026 | $34.64 | $34.64 | $34.58 | $34.58 | 6,229 |
| 6/2/2026 | $34.63 | $34.68 | $34.62 | $34.63 | 14,119 |
| 6/1/2026 | $35.29 | $36.92 | $34.59 | $34.63 | 30,700 |
| 5/29/2026 | $34.61 | $34.62 | $34.59 | $34.60 | 6,825 |
| 5/28/2026 | $34.56 | $34.58 | $34.52 | $34.54 | 53,900 |
| 5/27/2026 | $34.46 | $34.55 | $34.46 | $34.52 | 89,747 |
| 5/26/2026 | $34.55 | $34.55 | $34.49 | $34.49 | 12,800 |
| 5/22/2026 | $34.49 | $34.49 | $34.47 | $34.48 | 6,900 |
| 5/21/2026 | $34.35 | $34.51 | $34.33 | $34.43 | 12,613 |
| 5/20/2026 | $34.22 | $34.40 | $34.22 | $34.37 | 14,100 |
| 5/19/2026 | $34.29 | $34.33 | $34.23 | $34.27 | 102,226 |
| 5/18/2026 | $34.33 | $34.34 | $34.25 | $34.30 | 103,300 |
| 5/15/2026 | $34.28 | $34.35 | $34.28 | $34.33 | 7,306 |
| 5/14/2026 | $34.37 | $34.42 | $34.34 | $34.42 | 4,120 |
| 5/13/2026 | $34.31 | $34.34 | $34.20 | $34.31 | 15,200 |
| 5/12/2026 | $34.26 | $34.28 | $34.19 | $34.28 | 8,817 |
| 5/11/2026 | $34.28 | $34.31 | $34.19 | $34.27 | 9,000 |
| 5/8/2026 | $34.27 | $34.27 | $34.23 | $34.25 | 84,000 |
| 5/7/2026 | $34.20 | $34.22 | $34.14 | $34.16 | 10,700 |
| 5/6/2026 | $34.16 | $34.19 | $34.00 | $34.16 | 34,438 |
| 5/5/2026 | $34.06 | $34.07 | $34.03 | $34.05 | 2,729 |
| 5/4/2026 | $34.01 | $34.01 | $33.90 | $33.93 | 10,000 |
| 5/1/2026 | $34.02 | $34.06 | $33.98 | $33.99 | 10,000 |
| 4/30/2026 | $33.77 | $33.97 | $33.71 | $33.95 | 56,500 |
| 4/29/2026 | $33.66 | $33.74 | $33.66 | $33.71 | 4,104 |
| 4/28/2026 | $33.72 | $33.74 | $33.67 | $33.71 | 7,200 |
| 4/27/2026 | $33.79 | $33.82 | $33.74 | $33.82 | 13,704 |
| 4/24/2026 | $33.66 | $33.78 | $33.66 | $33.77 | 4,300 |
| 4/23/2026 | $33.65 | $33.72 | $33.49 | $33.66 | 12,200 |
| 4/22/2026 | $33.65 | $33.70 | $33.58 | $33.70 | 44,600 |
| 4/21/2026 | $33.57 | $33.59 | $33.49 | $33.49 | 78,606 |
| 4/20/2026 | $33.60 | $33.65 | $33.54 | $33.59 | 15,800 |
| 4/17/2026 | $33.53 | $33.71 | $33.53 | $33.63 | 7,800 |
| 4/16/2026 | $33.42 | $33.46 | $33.34 | $33.44 | 3,620 |
| 4/15/2026 | $33.21 | $33.40 | $33.21 | $33.40 | 7,200 |
| 4/14/2026 | $33.11 | $33.23 | $33.11 | $33.22 | 61,024 |