Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
IVW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 101.08 | -1.46 | -1.42% | 101.95 | 101.95 | 100.42 | 1,893,584 |
| Jan 08 2025 | 102.54 | 0.13 | 0.13% | 102.58 | 102.93 | 101.66 | 1,812,077 |
| Jan 07 2025 | 102.41 | -1.94 | -1.86% | 104.72 | 104.78 | 102.035 | 2,048,413 |
| Jan 06 2025 | 104.35 | 1.08 | 1.05% | 104.32 | 105.012 | 103.925 | 1,700,905 |
| Jan 03 2025 | 103.27 | 1.76 | 1.73% | 102.19 | 103.385 | 102.0423 | 1,547,290 |
| Jan 02 2025 | 101.51 | -0.02 | -0.02% | 102.25 | 102.6902 | 100.5435 | 3,243,938 |
| Dec 31 2024 | 101.53 | -0.89 | -0.87% | 102.68 | 102.76 | 101.35 | 1,770,935 |
| Dec 30 2024 | 102.42 | -1.16 | -1.12% | 102.16 | 103.21 | 101.69 | 1,530,453 |
| Dec 27 2024 | 103.58 | -1.55 | -1.47% | 104.46 | 104.5193 | 102.72 | 1,592,491 |
| Dec 26 2024 | 105.13 | -0.07 | -0.07% | 104.98 | 105.40 | 104.44 | 1,069,411 |
| Dec 24 2024 | 105.20 | 1.36 | 1.31% | 104.18 | 105.25 | 104.11 | 759,655 |
| Dec 23 2024 | 103.84 | 1.08 | 1.05% | 103.01 | 103.95 | 102.23 | 1,764,235 |
| Dec 20 2024 | 102.76 | 1.09 | 1.07% | 101.05 | 103.77 | 100.6699 | 2,311,164 |
| Dec 19 2024 | 101.67 | 0.10 | 0.10% | 102.72 | 102.84 | 101.57 | 3,035,521 |
| Dec 18 2024 | 101.57 | -3.42 | -3.26% | 105.00 | 105.47 | 101.33 | 2,405,126 |
| Dec 17 2024 | 104.99 | -0.48 | -0.46% | 104.88 | 105.1968 | 104.45 | 1,302,107 |
| Dec 16 2024 | 105.47 | 1.11 | 1.06% | 104.78 | 105.64 | 104.6001 | 1,269,344 |
| Dec 13 2024 | 104.36 | 0.19 | 0.18% | 104.74 | 105.09 | 103.84 | 1,360,683 |
| Dec 12 2024 | 104.17 | -0.64 | -0.61% | 104.56 | 104.71 | 104.1501 | 1,972,599 |
| Dec 11 2024 | 104.81 | 1.66 | 1.61% | 103.87 | 104.97 | 103.87 | 1,192,488 |
| Dec 10 2024 | 103.15 | -0.24 | -0.23% | 103.62 | 104.15 | 102.93 | 1,111,888 |
| Dec 09 2024 | 103.39 | -0.60 | -0.58% | 103.83 | 103.94 | 103.10 | 1,934,216 |
| Dec 06 2024 | 103.99 | 0.63 | 0.61% | 103.48 | 104.14 | 103.48 | 1,354,412 |
| Dec 05 2024 | 103.36 | -0.11 | -0.11% | 103.60 | 103.76 | 103.3025 | 1,371,615 |
| Dec 04 2024 | 103.47 | 1.33 | 1.30% | 102.82 | 103.54 | 102.75 | 1,784,455 |
| Dec 03 2024 | 102.14 | 0.49 | 0.48% | 101.53 | 102.20 | 101.41 | 1,277,753 |
| Dec 02 2024 | 101.65 | 0.69 | 0.68% | 101.00 | 101.835 | 101.00 | 1,512,423 |
| Nov 29 2024 | 100.96 | 1.02 | 1.02% | 100.11 | 100.97 | 100.00 | 678,805 |
| Nov 27 2024 | 99.94 | -0.72 | -0.72% | 100.34 | 100.38 | 99.39 | 1,646,858 |
| Nov 26 2024 | 100.66 | 0.97 | 0.97% | 100.13 | 100.73 | 100.125 | 1,577,091 |
| Nov 25 2024 | 99.69 | 0.07 | 0.07% | 100.32 | 100.57 | 99.24 | 1,937,786 |
| Nov 22 2024 | 99.62 | -0.01 | -0.01% | 99.56 | 99.83 | 99.19 | 1,427,746 |
| Nov 21 2024 | 99.63 | 0.09 | 0.09% | 100.14 | 100.325 | 98.38 | 1,860,530 |
| Nov 20 2024 | 99.54 | -0.11 | -0.11% | 99.66 | 99.71 | 98.3101 | 1,718,420 |
| Nov 19 2024 | 99.65 | 0.94 | 0.95% | 98.10 | 99.72 | 98.10 | 1,334,305 |
| Nov 18 2024 | 98.71 | 0.38 | 0.39% | 98.41 | 99.065 | 98.08 | 1,327,698 |
| Nov 15 2024 | 98.33 | -2.01 | -2.00% | 99.43 | 99.465 | 97.90 | 1,671,207 |
| Nov 14 2024 | 100.34 | -0.65 | -0.64% | 100.99 | 101.12 | 100.1748 | 1,275,005 |
| Nov 13 2024 | 100.99 | -0.09 | -0.09% | 101.04 | 101.55 | 100.59 | 3,039,873 |
| Nov 12 2024 | 101.08 | 0.06 | 0.06% | 101.06 | 101.275 | 100.46 | 2,869,654 |
| Nov 11 2024 | 101.02 | -0.12 | -0.12% | 101.38 | 101.44 | 100.50 | 2,019,035 |
| Nov 08 2024 | 101.14 | 0.31 | 0.31% | 100.85 | 101.36 | 100.80 | 7,811,477 |
| Nov 07 2024 | 100.83 | 1.54 | 1.55% | 99.85 | 100.97 | 99.82 | 2,363,782 |
| Nov 06 2024 | 99.29 | 2.46 | 2.54% | 98.61 | 99.44 | 98.18 | 2,361,406 |
| Nov 05 2024 | 96.83 | 1.33 | 1.39% | 95.77 | 96.8989 | 95.77 | 1,540,453 |
| Nov 04 2024 | 95.50 | -0.30 | -0.31% | 95.72 | 96.109 | 95.24 | 1,231,456 |
| Nov 01 2024 | 95.80 | 0.69 | 0.73% | 95.51 | 96.5103 | 95.50 | 1,962,984 |
| Oct 31 2024 | 95.11 | -2.82 | -2.88% | 96.87 | 96.87 | 95.085 | 2,714,084 |
| Oct 30 2024 | 97.93 | -0.52 | -0.53% | 98.39 | 98.685 | 97.75 | 1,927,669 |
| Oct 29 2024 | 98.45 | 0.79 | 0.81% | 97.70 | 98.685 | 97.385 | 1,157,935 |
| Oct 28 2024 | 97.66 | 0.10 | 0.10% | 98.33 | 98.34 | 97.625 | 1,293,120 |
| Oct 25 2024 | 97.56 | 0.49 | 0.50% | 97.46 | 98.41 | 97.335 | 3,090,375 |
| Oct 24 2024 | 97.07 | 0.62 | 0.64% | 97.00 | 97.21 | 96.52 | 2,303,012 |
| Oct 23 2024 | 96.45 | -1.55 | -1.58% | 97.61 | 97.65 | 95.8145 | 2,646,770 |
| Oct 22 2024 | 98.00 | 0.09 | 0.09% | 97.40 | 98.27 | 97.21 | 1,180,884 |
| Oct 21 2024 | 97.91 | 0.39 | 0.40% | 97.35 | 97.93 | 97.10 | 1,304,398 |
| Oct 18 2024 | 97.52 | 0.49 | 0.50% | 97.59 | 97.75 | 97.34 | 1,330,856 |
| Oct 17 2024 | 97.03 | 0.17 | 0.18% | 97.84 | 97.90 | 96.985 | 1,129,733 |
| Oct 16 2024 | 96.86 | 0.13 | 0.13% | 96.69 | 96.98 | 96.06 | 1,081,560 |
| Oct 15 2024 | 96.73 | -1.07 | -1.09% | 97.91 | 98.02 | 96.365 | 1,734,322 |
