IVVB11 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jan 17 2025 | 407.00 | 4.87 | 1.21% | 403.33 | 407.98 | 403.33 | 153,995 |
Jan 16 2025 | 402.13 | 2.26 | 0.57% | 400.31 | 403.50 | 399.00 | 246,887 |
Jan 15 2025 | 399.87 | 4.26 | 1.08% | 396.25 | 402.45 | 396.25 | 201,926 |
Jan 14 2025 | 395.61 | -2.29 | -0.58% | 397.49 | 398.58 | 392.38 | 173,452 |
Jan 13 2025 | 397.90 | -0.15 | -0.04% | 394.80 | 397.90 | 394.17 | 138,570 |
Jan 10 2025 | 398.05 | -2.12 | -0.53% | 400.15 | 402.99 | 396.51 | 462,917 |
Jan 09 2025 | 400.17 | -3.62 | -0.90% | 403.85 | 404.49 | 400.17 | 51,249 |
Jan 08 2025 | 403.79 | 0.57 | 0.14% | 403.70 | 406.68 | 402.31 | 176,808 |
Jan 07 2025 | 403.22 | -4.90 | -1.20% | 407.53 | 407.81 | 401.24 | 157,575 |
Jan 06 2025 | 408.12 | -2.53 | -0.62% | 409.49 | 411.98 | 407.00 | 134,918 |
Jan 03 2025 | 410.65 | 7.50 | 1.86% | 405.83 | 410.83 | 404.00 | 116,407 |
Jan 02 2025 | 403.15 | -4.55 | -1.12% | 412.12 | 412.43 | 401.50 | 337,629 |
Dec 30 2024 | 407.70 | -5.20 | -1.26% | 410.69 | 412.43 | 405.27 | 276,116 |
Dec 27 2024 | 412.90 | -4.30 | -1.03% | 416.27 | 417.88 | 410.75 | 280,848 |
Dec 26 2024 | 417.20 | 3.70 | 0.89% | 414.52 | 417.49 | 413.50 | 171,647 |
Dec 23 2024 | 413.50 | 10.05 | 2.49% | 407.73 | 414.29 | 406.61 | 359,050 |
Dec 20 2024 | 403.45 | 1.10 | 0.27% | 396.59 | 407.32 | 394.51 | 341,810 |
Dec 19 2024 | 402.35 | -10.54 | -2.55% | 414.75 | 416.92 | 402.00 | 634,083 |
Dec 18 2024 | 412.89 | -0.11 | -0.03% | 416.42 | 421.48 | 412.89 | 287,348 |
Dec 17 2024 | 413.00 | -3.64 | -0.87% | 416.12 | 418.79 | 410.01 | 533,607 |
Dec 16 2024 | 416.64 | 6.99 | 1.71% | 409.77 | 416.64 | 408.93 | 286,719 |
Dec 13 2024 | 409.65 | 3.75 | 0.92% | 409.96 | 410.62 | 405.50 | 136,265 |
Dec 12 2024 | 405.90 | 0.80 | 0.20% | 400.50 | 410.61 | 400.37 | 168,523 |
Dec 11 2024 | 405.10 | -3.38 | -0.83% | 408.27 | 411.00 | 404.25 | 197,586 |
Dec 10 2024 | 408.48 | -3.37 | -0.82% | 410.00 | 411.51 | 407.65 | 203,558 |
Dec 09 2024 | 411.85 | -2.02 | -0.49% | 412.54 | 413.47 | 410.39 | 155,267 |
Dec 06 2024 | 413.87 | 5.68 | 1.39% | 408.00 | 414.53 | 407.34 | 328,823 |
Dec 05 2024 | 408.19 | -3.01 | -0.73% | 409.02 | 409.68 | 405.54 | 296,330 |
Dec 04 2024 | 411.20 | 2.10 | 0.51% | 411.00 | 412.20 | 409.28 | 222,324 |
Dec 03 2024 | 409.10 | -0.90 | -0.22% | 410.79 | 411.74 | 408.04 | 159,432 |
Dec 02 2024 | 410.00 | 7.15 | 1.77% | 405.79 | 411.00 | 405.79 | 271,377 |
Nov 29 2024 | 402.85 | 0.34 | 0.08% | 406.65 | 410.36 | 401.44 | 293,408 |
Nov 28 2024 | 402.51 | 5.01 | 1.26% | 400.10 | 404.56 | 400.00 | 151,815 |
Nov 27 2024 | 397.50 | 6.35 | 1.62% | 391.15 | 398.19 | 390.60 | 206,761 |
Nov 26 2024 | 391.15 | 2.40 | 0.62% | 388.68 | 391.40 | 387.80 | 125,121 |
Nov 25 2024 | 388.75 | 1.55 | 0.40% | 389.00 | 389.89 | 387.36 | 230,286 |
Nov 22 2024 | 387.20 | 0.90 | 0.23% | 385.99 | 388.75 | 385.19 | 148,043 |
Nov 21 2024 | 386.30 | 4.65 | 1.22% | 384.77 | 387.31 | 381.84 | 142,972 |
Nov 19 2024 | 381.65 | 3.10 | 0.82% | 379.46 | 382.00 | 376.30 | 112,422 |
Nov 18 2024 | 378.55 | -6.41 | -1.67% | 379.69 | 380.75 | 376.33 | 252,977 |
Nov 14 2024 | 384.96 | -3.00 | -0.77% | 389.00 | 389.15 | 383.93 | 171,805 |
Nov 13 2024 | 387.96 | 3.48 | 0.91% | 383.65 | 390.19 | 382.70 | 129,984 |
Nov 12 2024 | 384.48 | -1.47 | -0.38% | 385.89 | 388.07 | 384.24 | 140,151 |
Nov 11 2024 | 385.95 | 1.75 | 0.46% | 390.62 | 391.24 | 385.01 | 171,316 |
Nov 08 2024 | 384.20 | 4.50 | 1.19% | 383.82 | 387.49 | 383.22 | 314,640 |
Nov 07 2024 | 379.70 | 4.45 | 1.19% | 376.70 | 381.32 | 373.70 | 188,832 |
Nov 06 2024 | 375.25 | 4.70 | 1.27% | 382.59 | 383.35 | 374.00 | 273,474 |
Nov 05 2024 | 370.55 | 1.48 | 0.40% | 369.88 | 373.12 | 368.95 | 151,822 |
Nov 04 2024 | 369.07 | -6.73 | -1.79% | 372.49 | 372.64 | 366.84 | 241,158 |
Nov 01 2024 | 375.80 | 7.10 | 1.93% | 370.23 | 376.35 | 368.70 | 477,756 |
Oct 31 2024 | 368.70 | -5.78 | -1.54% | 372.58 | 372.75 | 368.37 | 192,395 |
Oct 30 2024 | 374.48 | -0.68 | -0.18% | 376.00 | 377.00 | 373.50 | 183,038 |
Oct 29 2024 | 375.16 | 4.34 | 1.17% | 370.92 | 375.94 | 369.62 | 166,626 |
Oct 28 2024 | 370.82 | 0.52 | 0.14% | 370.30 | 371.70 | 370.22 | 150,923 |
Oct 25 2024 | 370.30 | 3.50 | 0.95% | 370.00 | 371.99 | 368.37 | 142,730 |
Oct 24 2024 | 366.80 | -1.59 | -0.43% | 370.75 | 371.15 | 366.61 | 117,045 |
Oct 23 2024 | 368.39 | -2.81 | -0.76% | 372.48 | 372.70 | 366.54 | 134,284 |
Oct 22 2024 | 371.20 | 0.05 | 0.01% | 370.99 | 373.18 | 368.77 | 118,241 |
Oct 21 2024 | 371.15 | -1.35 | -0.36% | 372.75 | 374.66 | 370.14 | 107,872 |