IVZ(IVZ)
IVZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $29.73 | $29.92 | $29.29 | $29.60 | 4.72M |
| 7/30/2026 | $28.49 | $29.58 | $28.15 | $29.42 | 4.39M |
| 7/29/2026 | $28.99 | $29.37 | $27.86 | $28.07 | 6.41M |
| 7/28/2026 | $29.88 | $30.36 | $29.06 | $29.43 | 8.54M |
| 7/27/2026 | $30.39 | $30.63 | $29.65 | $30.11 | 7.35M |
| 7/24/2026 | $30.06 | $30.37 | $29.81 | $29.93 | 3.34M |
| 7/23/2026 | $30.13 | $30.49 | $29.76 | $29.80 | 3.56M |
| 7/22/2026 | $30.00 | $30.66 | $29.92 | $30.50 | 5.70M |
| 7/21/2026 | $29.92 | $30.38 | $29.63 | $30.10 | 4.38M |
| 7/20/2026 | $29.76 | $30.15 | $29.52 | $29.66 | 4.65M |
| 7/17/2026 | $29.75 | $29.92 | $29.31 | $29.63 | 5.80M |
| 7/16/2026 | $30.00 | $31.02 | $30.00 | $30.30 | 4.67M |
| 7/15/2026 | $29.30 | $30.53 | $28.99 | $30.30 | 6.27M |
| 7/14/2026 | $28.60 | $28.82 | $28.36 | $28.73 | 4.11M |
| 7/13/2026 | $29.08 | $29.15 | $28.16 | $28.40 | 4.77M |
| 7/10/2026 | $29.33 | $29.68 | $28.81 | $28.98 | 3.99M |
| 7/9/2026 | $27.28 | $28.70 | $27.28 | $28.61 | 4.56M |
| 7/8/2026 | $26.95 | $27.27 | $26.54 | $27.03 | 6.75M |
| 7/7/2026 | $27.86 | $27.91 | $27.14 | $27.40 | 4.01M |
| 7/6/2026 | $27.15 | $27.95 | $26.97 | $27.83 | 2.86M |
| 7/2/2026 | $27.45 | $27.68 | $26.59 | $27.01 | 3.17M |
| 7/1/2026 | $26.34 | $27.40 | $26.23 | $26.83 | 5.22M |
| 6/30/2026 | $26.35 | $26.61 | $26.25 | $26.39 | 5.01M |
| 6/29/2026 | $25.95 | $26.42 | $25.75 | $26.30 | 4.15M |
| 6/26/2026 | $26.15 | $26.44 | $25.88 | $26.16 | 6.44M |
| 6/25/2026 | $26.43 | $26.68 | $25.71 | $25.87 | 3.99M |
| 6/24/2026 | $26.96 | $27.07 | $25.59 | $25.97 | 8.75M |
| 6/23/2026 | $28.21 | $28.49 | $26.69 | $27.02 | 11.27M |
| 6/22/2026 | $28.23 | $28.78 | $28.06 | $28.78 | 3.66M |
| 6/18/2026 | $29.16 | $29.30 | $27.81 | $28.14 | 11.87M |
| 6/17/2026 | $29.21 | $29.65 | $28.65 | $28.79 | 5.78M |
| 6/16/2026 | $29.43 | $29.59 | $29.09 | $29.20 | 2.90M |
| 6/15/2026 | $29.60 | $29.82 | $29.05 | $29.10 | 3.34M |
| 6/12/2026 | $28.64 | $29.13 | $28.48 | $28.92 | 3.02M |
| 6/11/2026 | $27.58 | $28.30 | $27.33 | $28.29 | 5.25M |
| 6/10/2026 | $27.60 | $28.28 | $27.31 | $27.46 | 4.63M |
| 6/9/2026 | $27.89 | $28.54 | $27.23 | $27.91 | 6.13M |
| 6/8/2026 | $27.84 | $28.14 | $27.44 | $27.55 | 6.03M |
| 6/5/2026 | $28.00 | $28.09 | $27.22 | $27.35 | 6.78M |
| 6/4/2026 | $27.21 | $28.29 | $27.08 | $28.17 | 2.92M |
| 6/3/2026 | $27.03 | $27.21 | $26.72 | $26.94 | 3.93M |
| 6/2/2026 | $27.46 | $28.09 | $27.02 | $27.58 | 8.32M |
| 6/1/2026 | $28.08 | $28.50 | $27.28 | $27.62 | 8.46M |
| 5/29/2026 | $28.04 | $28.71 | $27.79 | $28.46 | 7.97M |
| 5/28/2026 | $27.35 | $28.16 | $27.10 | $28.06 | 4.70M |
| 5/27/2026 | $27.87 | $27.87 | $27.38 | $27.61 | 2.26M |
| 5/26/2026 | $27.31 | $27.70 | $27.30 | $27.69 | 2.67M |
| 5/22/2026 | $27.07 | $27.30 | $27.00 | $27.05 | 2.60M |
| 5/21/2026 | $26.64 | $27.15 | $26.53 | $26.98 | 4.39M |
| 5/20/2026 | $26.73 | $27.16 | $26.36 | $26.98 | 4.23M |
| 5/19/2026 | $27.23 | $27.32 | $26.46 | $26.47 | 7.80M |
| 5/18/2026 | $27.17 | $27.60 | $27.01 | $27.39 | 2.69M |
| 5/15/2026 | $27.26 | $27.29 | $26.70 | $27.12 | 4.08M |
| 5/14/2026 | $28.47 | $28.60 | $27.50 | $27.73 | 4.44M |
| 5/13/2026 | $28.30 | $28.30 | $27.45 | $28.09 | 4.84M |
| 5/12/2026 | $27.99 | $28.46 | $27.70 | $28.38 | 5.21M |
| 5/11/2026 | $27.66 | $27.99 | $27.55 | $27.99 | 3.87M |
| 5/8/2026 | $27.09 | $27.62 | $26.79 | $27.59 | 4.88M |
| 5/7/2026 | $27.52 | $27.69 | $26.76 | $26.83 | 4.83M |
| 5/6/2026 | $27.35 | $27.74 | $27.08 | $27.35 | 5.04M |
| 5/5/2026 | $26.22 | $27.07 | $26.07 | $26.83 | 5.29M |
| 5/4/2026 | $25.74 | $26.57 | $25.74 | $26.04 | 3.88M |