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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 19 2024 | 2.30 | -0.05 | -2.13% | 2.36 | 2.45 | 2.26 | 1,059,102 |
| Apr 18 2024 | 2.35 | -0.13 | -5.24% | 2.44 | 2.47 | 2.33 | 473,109 |
| Apr 17 2024 | 2.48 | -0.22 | -8.15% | 2.75 | 2.75 | 2.47 | 1,000,750 |
| Apr 16 2024 | 2.70 | -0.11 | -3.91% | 2.86 | 2.86 | 2.60 | 883,004 |
| Apr 15 2024 | 2.81 | -0.14 | -4.75% | 2.96 | 3.01 | 2.75 | 487,164 |
| Apr 12 2024 | 2.95 | -0.11 | -3.44% | 3.04 | 3.12 | 2.87 | 921,592 |
| Apr 11 2024 | 3.055 | 0.05 | 1.50% | 3.00 | 3.1393 | 2.99 | 1,004,815 |
| Apr 10 2024 | 3.01 | -0.01 | -0.33% | 3.00 | 3.08 | 2.94 | 1,221,750 |
| Apr 09 2024 | 3.02 | -0.04 | -1.31% | 3.09 | 3.1475 | 2.91 | 2,006,898 |
| Apr 08 2024 | 3.06 | -0.24 | -7.27% | 3.32 | 3.3495 | 3.02 | 1,253,784 |
| Apr 05 2024 | 3.30 | -0.28 | -7.82% | 3.77 | 3.93 | 3.28 | 917,236 |
| Apr 04 2024 | 3.58 | -0.35 | -8.91% | 3.98 | 3.98 | 3.53 | 589,808 |
| Apr 03 2024 | 3.93 | 0.12 | 3.15% | 3.82 | 4.03 | 3.82 | 346,735 |
| Apr 02 2024 | 3.81 | -0.44 | -10.35% | 4.20 | 4.2396 | 3.74 | 671,724 |
| Apr 01 2024 | 4.25 | -0.19 | -4.28% | 4.70 | 4.74 | 4.23 | 852,218 |
| Mar 28 2024 | 4.44 | 0.44 | 11.00% | 3.96 | 4.56 | 3.96 | 1,499,580 |
| Mar 27 2024 | 4.00 | 0.34 | 9.29% | 3.75 | 4.07 | 3.66 | 1,281,527 |
| Mar 26 2024 | 3.66 | 0.43 | 13.31% | 3.87 | 4.06 | 3.63 | 3,002,795 |
| Mar 25 2024 | 3.23 | -1.13 | -25.92% | 4.02 | 4.2663 | 3.18 | 2,231,927 |
| Mar 22 2024 | 4.36 | 1.27 | 41.10% | 3.07 | 4.40 | 3.01 | 3,623,712 |
| Mar 21 2024 | 3.09 | -0.09 | -2.83% | 3.02 | 3.20 | 3.01 | 590,157 |
| Mar 20 2024 | 3.18 | -0.13 | -3.93% | 3.39 | 3.39 | 3.16 | 454,647 |
| Mar 19 2024 | 3.31 | -0.01 | -0.30% | 3.34 | 3.45 | 3.30 | 356,343 |
| Mar 18 2024 | 3.32 | -0.28 | -7.78% | 3.47 | 3.52 | 3.32 | 235,165 |
| Mar 15 2024 | 3.60 | -0.05 | -1.37% | 3.64 | 3.69 | 3.53 | 336,237 |
| Mar 14 2024 | 3.65 | -0.04 | -1.08% | 3.68 | 3.715 | 3.6064 | 147,408 |
| Mar 13 2024 | 3.69 | 0.07 | 1.93% | 3.62 | 3.785 | 3.62 | 181,325 |
| Mar 12 2024 | 3.62 | -0.10 | -2.69% | 3.73 | 3.76 | 3.62 | 269,113 |
| Mar 11 2024 | 3.72 | 0.03 | 0.81% | 3.76 | 3.875 | 3.62 | 200,362 |
| Mar 08 2024 | 3.69 | -0.12 | -3.15% | 3.82 | 3.9213 | 3.66 | 184,139 |
| Mar 07 2024 | 3.81 | -0.01 | -0.26% | 3.82 | 3.90 | 3.73 | 223,093 |
| Mar 06 2024 | 3.82 | 0.03 | 0.79% | 3.76 | 3.83 | 3.64 | 161,177 |
