IVZ(IVZ)
IVZ
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $24.46 | $25.09 | $24.30 | $24.81 | 7.60M |
| 4/16/2026 | $24.72 | $24.88 | $23.41 | $24.01 | 8.85M |
| 4/15/2026 | $24.86 | $25.15 | $24.53 | $24.71 | 5.59M |
| 4/14/2026 | $24.55 | $24.94 | $24.49 | $24.72 | 7.08M |
| 4/13/2026 | $23.29 | $24.31 | $23.25 | $24.30 | 4.86M |
| 4/10/2026 | $23.45 | $23.89 | $23.38 | $23.58 | 4.13M |
| 4/9/2026 | $24.09 | $24.11 | $23.47 | $23.57 | 7.51M |
| 4/8/2026 | $23.90 | $24.31 | $23.80 | $24.21 | 6.11M |
| 4/7/2026 | $22.49 | $22.93 | $21.82 | $22.77 | 8.54M |
| 4/6/2026 | $23.93 | $23.96 | $22.60 | $22.88 | 11.08M |
| 4/2/2026 | $23.42 | $24.45 | $23.32 | $24.14 | 3.04M |
| 4/1/2026 | $24.50 | $24.79 | $24.25 | $24.32 | 4.55M |
| 3/31/2026 | $23.86 | $24.42 | $23.55 | $24.29 | 5.63M |
| 3/30/2026 | $23.47 | $23.79 | $23.08 | $23.29 | 3.54M |
| 3/27/2026 | $23.87 | $23.88 | $23.11 | $23.20 | 4.19M |
| 3/26/2026 | $23.98 | $24.34 | $23.79 | $24.10 | 3.89M |
| 3/25/2026 | $24.35 | $24.60 | $23.97 | $24.36 | 3.54M |
| 3/24/2026 | $23.43 | $24.30 | $23.35 | $23.98 | 3.90M |
| 3/23/2026 | $24.00 | $24.31 | $23.67 | $23.77 | 5.75M |
| 3/20/2026 | $23.30 | $23.41 | $22.80 | $23.21 | 9.12M |
| 3/19/2026 | $23.03 | $23.60 | $22.95 | $23.31 | 4.29M |
| 3/18/2026 | $23.50 | $24.07 | $23.38 | $23.42 | 4.19M |
| 3/17/2026 | $23.48 | $23.93 | $23.48 | $23.73 | 3.90M |
| 3/16/2026 | $23.51 | $23.68 | $23.02 | $23.03 | 4.06M |
| 3/13/2026 | $23.15 | $23.47 | $22.93 | $23.00 | 3.88M |
| 3/12/2026 | $23.10 | $23.41 | $22.67 | $22.90 | 5.15M |
| 3/11/2026 | $23.85 | $24.00 | $23.18 | $23.95 | 5.20M |
| 3/10/2026 | $23.92 | $24.55 | $23.58 | $23.97 | 5.18M |
| 3/9/2026 | $23.17 | $23.96 | $22.41 | $23.88 | 6.09M |
| 3/6/2026 | $23.94 | $24.07 | $23.17 | $23.67 | 9.88M |
| 3/5/2026 | $25.00 | $25.57 | $24.23 | $24.73 | 6.17M |
| 3/4/2026 | $25.56 | $25.76 | $25.11 | $25.26 | 6.14M |
| 3/3/2026 | $25.10 | $25.85 | $24.74 | $25.33 | 6.02M |
| 3/2/2026 | $25.50 | $26.41 | $25.38 | $26.13 | 5.12M |
| 2/27/2026 | $26.48 | $26.55 | $25.73 | $26.26 | 5.29M |
| 2/26/2026 | $26.91 | $27.27 | $26.68 | $27.09 | 3.37M |
| 2/25/2026 | $26.27 | $26.85 | $26.05 | $26.78 | 3.26M |
| 2/24/2026 | $25.42 | $26.41 | $25.19 | $26.12 | 4.72M |
| 2/23/2026 | $26.31 | $26.36 | $24.92 | $25.21 | 4.40M |
| 2/20/2026 | $26.22 | $26.62 | $25.85 | $26.47 | 4.74M |
| 2/19/2026 | $26.50 | $26.65 | $25.86 | $26.36 | 2.58M |
| 2/18/2026 | $26.43 | $27.02 | $26.21 | $26.74 | 6.26M |
| 2/17/2026 | $26.60 | $26.97 | $26.23 | $26.40 | 5.48M |
| 2/13/2026 | $26.23 | $26.57 | $25.71 | $26.52 | 3.79M |
| 2/12/2026 | $26.91 | $27.13 | $25.33 | $26.23 | 8.61M |
| 2/11/2026 | $27.79 | $27.79 | $25.91 | $26.44 | 6.03M |
| 2/10/2026 | $27.15 | $27.71 | $26.84 | $27.29 | 6.84M |
| 2/9/2026 | $26.65 | $27.27 | $26.65 | $26.89 | 5.15M |
| 2/6/2026 | $26.40 | $26.97 | $26.17 | $26.82 | 6.24M |
| 2/5/2026 | $26.47 | $26.67 | $25.66 | $25.77 | 8.85M |
| 2/4/2026 | $26.69 | $27.27 | $26.13 | $26.84 | 12.07M |
| 2/3/2026 | $27.46 | $27.67 | $25.79 | $26.53 | 6.85M |
| 2/2/2026 | $27.16 | $27.60 | $26.77 | $27.41 | 6.17M |
| 1/30/2026 | $27.62 | $28.23 | $27.13 | $27.29 | 10.81M |
| 1/29/2026 | $27.83 | $28.20 | $27.18 | $27.72 | 4.99M |
| 1/28/2026 | $26.90 | $27.92 | $26.81 | $27.56 | 8.67M |
| 1/27/2026 | $29.26 | $29.26 | $26.51 | $27.16 | 11.83M |
| 1/26/2026 | $28.55 | $28.79 | $28.46 | $28.63 | 7.04M |
| 1/23/2026 | $29.04 | $29.13 | $28.32 | $28.40 | 4.41M |
| 1/22/2026 | $29.48 | $29.61 | $29.07 | $29.24 | 4.25M |
| 1/21/2026 | $28.66 | $29.55 | $28.34 | $29.17 | 5.21M |
| 1/20/2026 | $28.64 | $28.98 | $27.86 | $27.91 | 6.07M |