Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IVVD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 1.22 | -0.04 | -3.17% | 1.22 | 1.28 | 1.19 | 235,190 |
| Jul 17 2024 | 1.26 | -0.13 | -9.35% | 1.34 | 1.38 | 1.26 | 339,840 |
| Jul 16 2024 | 1.39 | 0.10 | 7.75% | 1.29 | 1.48 | 1.29 | 573,770 |
| Jul 15 2024 | 1.29 | 0.10 | 8.40% | 1.22 | 1.31 | 1.1758 | 324,896 |
| Jul 12 2024 | 1.19 | 0.02 | 1.71% | 1.18 | 1.23 | 1.17 | 228,706 |
| Jul 11 2024 | 1.17 | 0.05 | 4.46% | 1.14 | 1.2202 | 1.12 | 327,327 |
| Jul 10 2024 | 1.12 | 0.06 | 5.66% | 1.08 | 1.135 | 1.07 | 343,672 |
| Jul 09 2024 | 1.06 | -0.03 | -2.75% | 1.09 | 1.115 | 1.05 | 267,540 |
| Jul 08 2024 | 1.09 | -0.06 | -5.22% | 1.18 | 1.18 | 1.08 | 430,266 |
| Jul 05 2024 | 1.15 | 0.05 | 4.55% | 1.11 | 1.21 | 1.10 | 648,776 |
| Jul 03 2024 | 1.10 | 0.00 | 0.00% | 1.13 | 1.14 | 1.09 | 138,332 |
| Jul 02 2024 | 1.10 | -0.10 | -8.33% | 1.17 | 1.20 | 1.10 | 330,692 |
| Jul 01 2024 | 1.20 | 0.10 | 9.09% | 1.12 | 1.21 | 1.08 | 584,832 |
| Jun 28 2024 | 1.10 | -0.10 | -8.33% | 1.19 | 1.20 | 1.09 | 9,842,027 |
| Jun 27 2024 | 1.20 | -0.02 | -1.64% | 1.23 | 1.63 | 1.20 | 2,846,645 |
| Jun 26 2024 | 1.22 | 0.01 | 0.83% | 1.20 | 1.23 | 1.16 | 590,070 |
| Jun 25 2024 | 1.21 | -0.06 | -4.72% | 1.26 | 1.31 | 1.21 | 339,731 |
| Jun 24 2024 | 1.27 | 0.03 | 2.42% | 1.22 | 1.33 | 1.22 | 292,223 |
| Jun 21 2024 | 1.24 | -0.07 | -5.34% | 1.33 | 1.36 | 1.21 | 524,018 |
| Jun 20 2024 | 1.31 | -0.09 | -6.43% | 1.41 | 1.446 | 1.285 | 411,904 |
| Jun 18 2024 | 1.40 | -0.07 | -4.76% | 1.47 | 1.47 | 1.40 | 318,746 |
| Jun 17 2024 | 1.47 | -0.11 | -6.96% | 1.60 | 1.605 | 1.47 | 317,686 |
| Jun 14 2024 | 1.58 | -0.12 | -7.06% | 1.78 | 1.80 | 1.56 | 248,539 |
| Jun 13 2024 | 1.70 | 0.05 | 3.03% | 1.65 | 1.74 | 1.64 | 221,480 |
| Jun 12 2024 | 1.65 | 0.03 | 1.85% | 1.63 | 1.75 | 1.615 | 272,071 |
| Jun 11 2024 | 1.62 | -0.06 | -3.57% | 1.68 | 1.72 | 1.62 | 199,011 |
| Jun 10 2024 | 1.68 | -0.01 | -0.59% | 1.67 | 1.83 | 1.67 | 392,850 |
| Jun 07 2024 | 1.69 | -0.06 | -3.43% | 1.75 | 1.80 | 1.69 | 221,495 |
| Jun 06 2024 | 1.75 | -0.01 | -0.57% | 1.74 | 1.825 | 1.71 | 200,900 |
| Jun 05 2024 | 1.76 | -0.04 | -2.22% | 1.79 | 1.85 | 1.71 | 228,162 |
| Jun 04 2024 | 1.80 | -0.01 | -0.55% | 1.82 | 1.89 | 1.74 | 443,791 |
| Jun 03 2024 | 1.81 | -0.03 | -1.63% | 1.87 | 1.895 | 1.73 | 389,062 |
| May 31 2024 | 1.84 | 0.03 | 1.66% | 1.80 | 1.91 | 1.80 | 679,440 |
| May 30 2024 | 1.81 | 0.13 | 7.74% | 1.73 | 1.84 | 1.69 | 432,468 |
| May 29 2024 | 1.68 | -0.08 | -4.55% | 1.75 | 1.785 | 1.635 | 733,119 |
| May 28 2024 | 1.76 | -0.17 | -8.81% | 1.92 | 1.94 | 1.76 | 743,448 |
| May 24 2024 | 1.93 | -0.08 | -3.98% | 2.00 | 2.03 | 1.92 | 460,072 |
| May 23 2024 | 2.01 | -0.15 | -6.94% | 2.15 | 2.185 | 1.942 | 761,853 |
| May 22 2024 | 2.16 | -0.05 | -2.26% | 2.15 | 2.24 | 2.13 | 366,274 |
| May 21 2024 | 2.21 | -0.04 | -1.78% | 2.27 | 2.29 | 2.18 | 263,499 |
| May 20 2024 | 2.25 | -0.15 | -6.25% | 2.35 | 2.40 | 2.225 | 473,151 |
| May 17 2024 | 2.40 | -0.05 | -2.04% | 2.40 | 2.45 | 2.37 | 414,504 |
| May 16 2024 | 2.45 | -0.01 | -0.41% | 2.40 | 2.47 | 2.40 | 379,037 |
| May 15 2024 | 2.46 | 0.03 | 1.23% | 2.42 | 2.63 | 2.395 | 451,397 |
| May 14 2024 | 2.43 | 0.06 | 2.53% | 2.37 | 2.45 | 2.34 | 417,674 |
| May 13 2024 | 2.37 | 0.11 | 4.87% | 2.27 | 2.39 | 2.22 | 372,051 |
| May 10 2024 | 2.26 | -0.16 | -6.61% | 2.40 | 2.48 | 2.17 | 443,676 |
| May 09 2024 | 2.42 | -0.11 | -4.35% | 2.50 | 2.53 | 2.40 | 232,514 |
| May 08 2024 | 2.53 | 0.02 | 0.80% | 2.51 | 2.57 | 2.40 | 342,625 |
| May 07 2024 | 2.51 | 0.15 | 6.36% | 2.37 | 2.51 | 2.32 | 624,785 |
| May 06 2024 | 2.36 | -0.06 | -2.48% | 2.40 | 2.43 | 2.34 | 178,837 |
| May 03 2024 | 2.42 | 0.05 | 2.11% | 2.39 | 2.54 | 2.39 | 345,458 |
| May 02 2024 | 2.37 | -0.05 | -2.07% | 2.47 | 2.47 | 2.31 | 765,862 |
| May 01 2024 | 2.42 | 0.20 | 9.01% | 2.20 | 2.48 | 2.20 | 525,340 |
| Apr 30 2024 | 2.22 | 0.14 | 6.73% | 2.22 | 2.275 | 2.07 | 997,673 |
| Apr 29 2024 | 2.08 | -0.07 | -3.26% | 2.15 | 2.209 | 2.06 | 459,638 |
| Apr 26 2024 | 2.15 | 0.08 | 3.86% | 2.06 | 2.23 | 2.06 | 323,800 |
| Apr 25 2024 | 2.07 | -0.06 | -2.82% | 2.01 | 2.10 | 2.00 | 784,643 |
| Apr 24 2024 | 2.13 | -0.14 | -6.17% | 2.34 | 2.34 | 2.12 | 392,923 |
| Apr 23 2024 | 2.27 | 0.08 | 3.65% | 2.24 | 2.38 | 2.24 | 830,160 |
| Apr 22 2024 | 2.19 | -0.11 | -4.78% | 2.32 | 2.35 | 2.16 | 1,408,584 |
