Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IVT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 24.67 | 0.02 | 0.08% | 24.52 | 24.73 | 24.48 | 243,506 |
| May 21 2024 | 24.65 | -0.09 | -0.36% | 24.75 | 24.80 | 24.57 | 209,651 |
| May 20 2024 | 24.74 | -0.52 | -2.06% | 25.20 | 25.44 | 24.67 | 158,775 |
| May 17 2024 | 25.26 | 0.00 | 0.00% | 25.36 | 25.37 | 25.12 | 159,206 |
| May 16 2024 | 25.26 | 0.03 | 0.12% | 25.27 | 25.31 | 25.1211 | 164,017 |
| May 15 2024 | 25.23 | 0.16 | 0.64% | 25.32 | 25.40 | 25.14 | 337,714 |
| May 14 2024 | 25.07 | 0.22 | 0.89% | 25.10 | 25.13 | 24.69 | 454,914 |
| May 13 2024 | 24.85 | -0.18 | -0.72% | 25.11 | 25.145 | 24.77 | 442,589 |
| May 10 2024 | 25.03 | -0.14 | -0.56% | 25.20 | 25.21 | 24.95 | 705,379 |
| May 09 2024 | 25.17 | 0.18 | 0.72% | 25.06 | 25.26 | 24.93 | 152,287 |
| May 08 2024 | 24.99 | -0.26 | -1.03% | 25.25 | 25.35 | 24.805 | 177,524 |
| May 07 2024 | 25.25 | 0.27 | 1.08% | 25.14 | 25.44 | 25.105 | 171,254 |
| May 06 2024 | 24.98 | -0.11 | -0.44% | 25.22 | 25.37 | 24.88 | 179,935 |
| May 03 2024 | 25.09 | -0.35 | -1.38% | 25.80 | 25.90 | 24.87 | 260,723 |
| May 02 2024 | 25.44 | 0.16 | 0.63% | 25.52 | 25.68 | 25.34 | 460,167 |
| May 01 2024 | 25.28 | -0.06 | -0.24% | 25.40 | 25.62 | 25.105 | 382,990 |
| Apr 30 2024 | 25.34 | 0.02 | 0.08% | 25.15 | 25.59 | 25.15 | 468,051 |
| Apr 29 2024 | 25.32 | 0.14 | 0.56% | 25.26 | 25.50 | 25.22 | 235,275 |
| Apr 26 2024 | 25.18 | -0.10 | -0.40% | 25.38 | 25.58 | 25.13 | 241,867 |
| Apr 25 2024 | 25.28 | -0.15 | -0.59% | 25.24 | 25.42 | 25.0682 | 266,574 |
| Apr 24 2024 | 25.43 | -0.06 | -0.24% | 25.34 | 25.51 | 25.09 | 252,097 |
| Apr 23 2024 | 25.49 | 0.33 | 1.31% | 25.14 | 25.49 | 25.12 | 183,187 |
| Apr 22 2024 | 25.16 | 0.30 | 1.21% | 24.92 | 25.31 | 24.78 | 229,977 |
| Apr 19 2024 | 24.86 | 0.34 | 1.39% | 24.53 | 24.97 | 24.53 | 315,231 |
| Apr 18 2024 | 24.52 | 0.51 | 2.12% | 24.13 | 24.58 | 24.03 | 444,564 |
| Apr 17 2024 | 24.01 | -0.06 | -0.25% | 24.17 | 24.38 | 24.01 | 307,942 |
| Apr 16 2024 | 24.07 | 0.02 | 0.08% | 23.70 | 24.18 | 23.53 | 321,211 |
| Apr 15 2024 | 24.05 | -0.25 | -1.03% | 24.40 | 24.41 | 23.86 | 196,003 |
| Apr 12 2024 | 24.30 | 0.25 | 1.04% | 24.02 | 24.34 | 23.94 | 233,829 |
| Apr 11 2024 | 24.05 | 0.07 | 0.29% | 24.11 | 24.12 | 23.83 | 246,065 |
| Apr 10 2024 | 23.98 | -1.00 | -4.00% | 24.18 | 24.25 | 23.75 | 638,155 |
| Apr 09 2024 | 24.98 | 0.12 | 0.48% | 24.84 | 25.07 | 24.701 | 361,557 |
| Apr 08 2024 | 24.86 | 0.36 | 1.47% | 24.64 | 24.93 | 24.61 | 181,342 |
| Apr 05 2024 | 24.50 | -0.07 | -0.28% | 24.47 | 24.62 | 24.425 | 401,615 |
| Apr 04 2024 | 24.57 | 0.16 | 0.66% | 24.59 | 24.70 | 24.45 | 773,987 |
| Apr 03 2024 | 24.41 | 0.14 | 0.58% | 24.13 | 24.49 | 24.07 | 430,654 |
| Apr 02 2024 | 24.27 | -0.66 | -2.65% | 24.56 | 24.65 | 24.16 | 483,163 |
| Apr 01 2024 | 24.93 | -0.78 | -3.03% | 25.68 | 25.73 | 24.91 | 290,660 |
| Mar 28 2024 | 25.71 | 0.33 | 1.30% | 25.43 | 25.73 | 25.40 | 337,164 |
| Mar 27 2024 | 25.38 | 0.59 | 2.38% | 24.75 | 25.38 | 24.65 | 446,798 |
| Mar 26 2024 | 24.79 | 0.28 | 1.14% | 24.67 | 24.79 | 24.52 | 363,077 |
| Mar 25 2024 | 24.51 | -0.20 | -0.81% | 24.77 | 24.89 | 24.43 | 306,432 |
| Mar 22 2024 | 24.71 | -0.46 | -1.83% | 25.16 | 25.24 | 24.61 | 319,135 |
| Mar 21 2024 | 25.17 | 0.16 | 0.64% | 25.13 | 25.24 | 24.97 | 445,321 |
| Mar 20 2024 | 25.01 | 0.18 | 0.72% | 24.67 | 25.14 | 24.64 | 456,659 |
| Mar 19 2024 | 24.83 | 0.09 | 0.36% | 24.79 | 25.00 | 24.78 | 283,183 |
| Mar 18 2024 | 24.74 | -0.02 | -0.08% | 24.66 | 24.82 | 24.63 | 254,214 |
| Mar 15 2024 | 24.76 | 0.04 | 0.16% | 24.85 | 24.90 | 24.47 | 455,989 |
| Mar 14 2024 | 24.72 | -0.32 | -1.28% | 24.91 | 24.9655 | 24.525 | 407,850 |
| Mar 13 2024 | 25.04 | -0.11 | -0.44% | 25.22 | 25.325 | 24.94 | 608,401 |
| Mar 12 2024 | 25.15 | -0.01 | -0.04% | 25.07 | 25.18 | 24.85 | 286,355 |
| Mar 11 2024 | 25.16 | 0.10 | 0.40% | 24.94 | 25.24 | 24.94 | 371,790 |
| Mar 08 2024 | 25.06 | 0.10 | 0.40% | 25.25 | 25.39 | 24.9675 | 344,272 |
| Mar 07 2024 | 24.96 | -0.10 | -0.40% | 25.22 | 25.30 | 24.84 | 432,103 |
| Mar 06 2024 | 25.06 | -0.28 | -1.10% | 25.49 | 25.57 | 25.05 | 193,724 |
| Mar 05 2024 | 25.34 | -0.24 | -0.94% | 25.47 | 25.75 | 25.23 | 275,060 |
| Mar 04 2024 | 25.58 | 0.05 | 0.20% | 25.48 | 25.83 | 25.44 | 175,195 |
| Mar 01 2024 | 25.53 | 0.28 | 1.11% | 25.30 | 25.545 | 25.04 | 279,523 |
| Feb 29 2024 | 25.25 | -0.08 | -0.32% | 25.64 | 25.65 | 25.10 | 302,251 |
| Feb 28 2024 | 25.33 | 0.30 | 1.20% | 24.96 | 25.50 | 24.92 | 398,676 |
| Feb 27 2024 | 25.03 | 0.19 | 0.76% | 25.00 | 25.19 | 24.85 | 459,022 |
| Feb 26 2024 | 24.84 | -0.26 | -1.04% | 24.97 | 25.11 | 24.731 | 294,558 |
| Feb 23 2024 | 25.10 | 0.03 | 0.12% | 25.10 | 25.28 | 24.81 | 301,494 |
