IVZ weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 1.78 |
| 2017 | -0.48 |
| 2017 | -1.23 |
| 2017 | -2.86 |
| 2017 | 4.99 |
| 2017 | 4.09 |
| 2017 | 1.59 |
| 2017 | -0.27 |
| 2017 | -0.89 |
| 2017 | -1.15 |
| 2017 | -2.16 |
| 2017 | -3.46 |
| 2017 | 3.37 |
| 2017 | -0.78 |
| 2017 | -1.12 |
| 2017 | 3.85 |
| 2017 | 2.94 |
| 2017 | -2.09 |
| 2017 |
In the last 52 weeks, IVZ increased in 30 and decreased in 22. The average return for this period was +0.83%, while the median return was +0.44%. Maximum gain was +14.55% on 2025-07-18 and maximum loss was -14.43% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, IVZ increased in 30 and decreased in 22. The average return for this period was +0.83%, while the median return was +0.44%. Maximum gain was +14.55% on 2025-07-18 and maximum loss was -14.43% on 2025-04-04.
In the last 52 weeks, IVZ increased in 30 and decreased in 22. The average return for this period was +0.83%, while the median return was +0.44%. Maximum gain was +14.55% on 2025-07-18 and maximum loss was -14.43% on 2025-04-04.
| 2025-12-26 | 27.1 | 27.0 | -0.7% |
| 2025-12-19 | 26.5 | 27.0 | +2.1% |
| 2025-12-12 | 26.2 | 26.3 | +0.1% |
| 2025-12-05 | 24.3 | 26.2 | +8.1% |
| 2025-11-28 | 23.3 | 24.5 | +5.0% |
| 2025-11-21 | 23.4 | 23.2 | -0.6% |
| 2025-11-14 | 23.8 | 23.5 | -1.1% |
| 2025-11-07 | 23.7 | 23.4 | -1.3% |
| 2025-10-31 | 23.1 | 23.7 | +2.7% |
| 2025-10-24 | 23.0 | 23.0 | +0.0% |
| 2025-10-17 | 23.0 | 22.8 | -1.0% |
| 2025-10-10 | 24.1 | 22.5 | -6.7% |
| 2025-10-03 | 22.9 | 24.0 | +5.2% |
| 2025-09-26 | 22.4 | 22.7 | +1.3% |
| 2025-09-19 | 22.5 | 22.5 | -0.1% |
| 2025-09-12 | 22.0 | 22.4 | +2.0% |
| 2025-09-05 | 21.4 | 22.0 | +2.9% |
| 2025-08-29 | 21.6 | 21.9 | +1.5% |
| 2025-08-22 | 21.0 | 21.6 | +2.7% |
| 2025-08-15 | 20.8 | 21.1 | +1.8% |
| 2025-08-08 | 20.9 | 20.7 | -1.0% |
| 2025-08-01 | 21.8 | 20.6 | -5.3% |
| 2025-07-25 | 20.2 | 21.8 | +7.9% |
| 2025-07-18 | 17.4 | 19.9 | +14.5% |
| 2025-07-11 | 16.6 | 17.4 | +4.8% |
| 2025-07-03 | 15.7 | 16.7 | +6.5% |
| 2025-06-27 | 14.7 | 15.7 | +6.7% |
| 2025-06-20 | 14.7 | 14.8 | +0.7% |
| 2025-06-13 | 14.6 | 14.5 | -0.3% |
| 2025-06-06 | 14.4 | 14.4 | -0.2% |
| -1.11 |
| 2017 | -1.89 |
| 2017 | 0.41 |
| 2017 | 2.94 |
| 2017 | 3.28 |
| 2017 | 0.87 |
| 2017 | 0.49 |
| 2017 | 0.06 |
| 2017 | 1.3 |
| 2017 | 0.92 |
| 2017 | -1.18 |
| 2017 | -4.69 |
| 2017 | 0.06 |
| 2017 | -1.96 |
| 2017 | -4.17 |
| 2017 | -0.12 |
| 2017 | 0.58 |
| 2017 | -3.77 |
| 2017 | 3.05 |
| 2017 | 3.26 |
| 2017 | 2.73 |
| 2017 | 2.17 |
| 2017 | 0.7 |
| 2017 | 3.04 |
| 2017 | -1.15 |
| 2017 | -1.58 |
| 2017 | -2.33 |
| 2017 | 1.01 |
| 2017 | 0.11 |
| 2017 | 3.04 |
| 2017 | 2.14 |
| 2017 | -2.19 |
| 2017 | -0.95 |
| 2017 | -0.33 |
| 2018 | 1.19 |
| 2018 | 3.53 |
| 2018 | 0 |
| 2018 | 1.16 |
| 2018 | -8.1 |
| 2018 | -6.05 |
| 2018 | 3.67 |
| 2018 | -1.54 |
| 2018 | -3.65 |
| 2018 | 7.51 |
| 2018 | -4.07 |
| 2018 | -7.22 |
| 2018 | 1.94 |
| 2018 | -3.49 |
| 2018 | -1.26 |
| 2018 | 0.91 |
| 2018 | -4.79 |
| 2018 | -4.31 |
| 2018 | -0.98 |
| 2018 | 1.31 |
| 2018 | -2.18 |
| 2018 | -0.4 |
| 2018 | 0.47 |
| 2018 | -1.75 |
| 2018 | 1.77 |
| 2018 | -2.6 |
| 2018 | 0.34 |
| 2018 | -3.61 |
| 2018 | -0.62 |
| 2018 | 1.84 |
| 2018 | -3.31 |
| 2018 | -2.06 |
| 2018 | -0.77 |
| 2018 | -1.79 |
| 2018 | -0.74 |
| 2018 | -0.08 |
| 2018 | -1.86 |
| 2018 | 1.72 |
| 2018 | -5.65 |
| 2018 | 1.62 |
| 2018 | -13.19 |
| 2018 | 10.34 |
| 2018 | -4.32 |
| 2018 | 1.22 |
| 2018 | -3.73 |
| 2018 | -3.28 |
| 2018 | 0.8 |
| 2018 | -1.12 |
| 2018 | -9.92 |
| 2018 | -7.73 |
| 2018 | -5.55 |
| 2018 | 3.37 |
| 2019 | 4.42 |
| 2019 | 1.11 |
| 2019 | 8.96 |
| 2019 | 1.22 |
| 2019 | -3.01 |
| 2019 | -2.39 |
| 2019 | 3.97 |
| 2019 | 1.65 |
| 2019 | 1.72 |
| 2019 | -4.51 |
| 2019 | 4.99 |
| 2019 | -4.27 |
| 2019 | 1.05 |
| 2019 | 4.7 |
| 2019 | 4.1 |
| 2019 | 1.17 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 29.08 | 29.15 | 28.17 | 28.4 | — |
| 2026-07-10 | 29.33 | 29.68 | 28.81 | 28.98 | — |
| 2026-07-09 | 27.28 | 28.7 | 27.28 | 28.61 | — |
| 2026-07-08 | 26.95 | 27.27 | 26.55 | 27.03 | — |
| 2026-07-07 | 27.86 | 27.9 | 27.14 | 27.4 | — |
| 2026-07-06 | 27.15 | 27.94 | 26.97 | 27.83 | — |
| 2026-07-02 | 27.45 | 27.68 | 26.59 | 27.01 | — |
| 2026-07-01 | 26.34 | 27.4 | 26.23 | 26.83 | — |
| 2026-06-30 | 26.35 | 26.61 | 26.25 | 26.39 | — |
| 2026-06-29 | 25.95 | 26.42 | 25.76 | 26.3 | — |
| 2026-06-26 | 26.15 | 26.44 | 25.88 | 26.16 | — |
| 2026-06-25 | 26.43 | 26.68 | 25.71 | 25.87 | — |
| 2026-06-24 | 26.96 | 27.07 | 25.59 | 25.97 | — |
| 2026-06-23 | 28.21 | 28.49 | 26.68 | 27.02 | — |
| 2026-06-22 | 28.23 | 28.78 | 28.06 | 28.78 | — |
| 2026-06-18 | 29.16 | 29.29 | 27.81 | 28.14 | — |
| 2026-06-17 | 29.21 | 29.65 | 28.65 | 28.79 | — |
| 2026-06-16 | 29.43 | 29.58 | 29.09 | 29.2 | — |
| 2026-06-15 | 29.6 | 29.82 | 29.05 | 29.1 | — |
| 2026-06-12 | 28.64 | 29.13 | 28.48 | 28.92 | — |
| 2026-06-11 | 27.58 | 28.29 | 27.33 | 28.29 | — |
| 2026-06-10 | 27.6 | 28.28 | 27.31 | 27.46 | — |
| 2026-06-09 | 27.89 | 28.54 | 27.23 | 27.91 | — |
| 2026-06-05 | 28 | 28.08 | 27.22 | 27.35 | — |
| 2026-06-04 | 27.21 | 28.28 | 27.08 | 28.17 | — |
| 2026-06-03 | 27.03 | 27.19 | 26.73 | 26.94 | — |
| 2026-06-02 | 27.46 | 28.09 | 27.02 | 27.58 | — |
| 2026-06-01 | 28.08 | 28.5 | 27.28 | 27.62 | — |
| 2026-05-29 | 28.04 | 28.71 | 27.79 | 28.46 | — |
| 2026-05-28 | 27.35 | 28.16 | 27.1 | 28.06 | — |
| 2026-05-27 | 27.87 | 27.83 | 27.38 | 27.61 | — |
| 2026-05-22 | 27.07 | 27.3 | 27 | 27.05 | — |
| 2026-05-21 | 26.64 | 27.15 | 26.53 | 26.98 | — |
| 2026-05-20 | 26.73 | 27.16 | 26.36 | 26.98 | — |
| 2026-05-19 | 27.23 | 27.32 | 26.46 | 26.47 | — |
| 2026-05-18 | 27.17 | 27.6 | 27.01 | 27.39 | — |
| 2026-05-15 | 27.26 | 27.28 | 26.71 | 27.12 | — |
| 2026-05-14 | 28.47 | 28.6 | 27.5 | 27.73 | — |
| 2026-05-13 | 28.3 | 28.3 | 27.44 | 28.09 | — |
| 2026-05-12 | 27.99 | 28.45 | 27.7 | 28.38 | — |
| 2026-05-11 | 27.66 | 27.99 | 27.55 | 27.99 | — |
| 2026-05-08 | 27.09 | 27.61 | 26.79 | 27.59 | — |
| 2026-05-07 | 27.52 | 27.69 | 26.75 | 26.83 | — |
| 2026-05-06 | 27.35 | 27.72 | 27.08 | 27.35 | — |
| 2026-05-05 | 26.22 | 27.07 | 26.07 | 26.83 | — |
| 2026-05-04 | 25.74 | 26.57 | 25.74 | 26.04 | — |
| 2026-05-01 | 26.29 | 26.46 | 25.85 | 25.89 | — |
| 2026-04-30 | 25.61 | 26.27 | 25.29 | 26.21 | — |
| 2026-04-29 | 25.76 | 25.91 | 25.37 | 25.64 | — |
| 2026-04-28 | 25.14 | 26.49 | 24.72 | 25.86 | — |
| 2026-04-27 | 25.52 | 25.91 | 25.3 | 25.48 | — |
| 2026-04-24 | 25.4 | 25.8 | 25.17 | 25.51 | — |
| 2026-04-23 | 25.34 | 25.83 | 25.01 | 25.37 | — |
| 2026-04-22 | 25.28 | 25.65 | 25.08 | 25.56 | — |
| 2026-04-21 | 24.95 | 25.56 | 24.94 | 24.97 | — |
| 2026-04-20 | 24.57 | 25.13 | 24.57 | 24.95 | — |
| 2026-04-17 | 24.46 | 25.09 | 24.44 | 24.81 | — |
| 2026-04-16 | 24.72 | 24.88 | 23.41 | 24.01 | — |
| 2026-04-15 | 24.86 | 25.15 | 24.53 | 24.71 | — |
| 2026-04-14 | 24.55 | 24.93 | 24.5 | 24.72 | — |
| 2026-04-13 | 23.29 | 24.31 | 23.25 | 24.3 | — |
| 2026-04-10 | 23.45 | 23.89 | 23.38 | 23.58 | — |
| 2026-04-09 | 24.09 | 24.11 | 23.48 | 23.57 | — |
| 2026-04-08 | 23.9 | 24.31 | 23.8 | 24.21 | — |
| 2026-04-07 | 22.49 | 22.93 | 21.82 | 22.77 | — |
| 2026-04-06 | 23.93 | 23.93 | 22.59 | 22.88 | — |
| 2026-04-02 | 23.42 | 24.44 | 23.32 | 24.14 | — |
| 2026-04-01 | 24.5 | 24.79 | 24.25 | 24.32 | — |
| 2026-03-31 | 23.86 | 24.41 | 23.55 | 24.29 | — |
| 2026-03-30 | 23.47 | 23.79 | 23.08 | 23.29 | — |
| 2026-03-27 | 23.87 | 23.88 | 23.11 | 23.2 | — |
| 2026-03-26 | 23.98 | 24.33 | 23.79 | 24.1 | — |
| 2026-03-25 | 24.35 | 24.6 | 23.97 | 24.36 | — |
| 2026-03-24 | 23.43 | 24.3 | 23.35 | 23.98 | — |
| 2026-03-23 | 24 | 24.31 | 23.67 | 23.77 | — |
| 2026-03-20 | 23.3 | 23.41 | 22.8 | 23.21 | — |
| 2026-03-19 | 23.03 | 23.59 | 22.95 | 23.31 | — |
| 2026-03-18 | 23.5 | 24.07 | 23.39 | 23.42 | — |
| 2026-03-17 | 23.48 | 23.93 | 23.52 | 23.73 | — |
| 2026-03-16 | 23.51 | 23.68 | 23.02 | 23.03 | — |
| 2026-03-13 | 23.15 | 23.46 | 22.93 | 23 | — |
| 2026-03-12 | 23.1 | 23.41 | 22.67 | 22.9 | — |
| 2026-03-11 | 23.85 | 24 | 23.18 | 23.95 | — |
| 2026-03-10 | 23.92 | 24.55 | 23.58 | 23.97 | — |
| 2026-03-09 | 23.17 | 23.96 | 22.41 | 23.88 | — |
| 2026-03-06 | 23.94 | 24.07 | 23.17 | 23.67 | — |
| 2026-03-05 | 25 | 25.57 | 24.23 | 24.73 | — |
| 2026-03-04 | 25.56 | 25.76 | 25.11 | 25.26 | — |
| 2026-03-03 | 25.1 | 25.85 | 24.74 | 25.33 | — |
| 2026-03-02 | 25.5 | 26.41 | 25.38 | 26.13 | — |
| 2026-02-27 | 26.48 | 26.55 | 25.73 | 26.26 | — |
| 2026-02-26 | 26.91 | 27.27 | 26.68 | 27.09 | — |
| 2026-02-25 | 26.27 | 26.85 | 26.05 | 26.78 | — |
| 2026-02-25 | 26.27 | 26.85 | 26.05 | 26.78 | — |
| 2026-02-25 | 26.27 | 26.85 | 26.05 | 26.78 | — |
| 2026-02-24 | 25.42 | 26.41 | 25.19 | 26.12 | — |
| 2026-02-23 | 26.31 | 26.36 | 24.92 | 25.21 | — |
| 2026-02-20 | 26.22 | 26.62 | 25.85 | 26.47 | — |
| 2026-02-19 | 26.5 | 26.65 | 25.86 | 26.36 | — |
| 2026-02-18 | 26.43 | 27.02 | 26.21 | 26.74 | — |
| 2026-02-17 | 26.6 | 26.97 | 26.23 | 26.4 | — |
| 2026-02-13 | 26.23 | 26.57 | 25.71 | 26.52 | — |
| 2026-02-12 | 26.91 | 27.13 | 25.33 | 26.23 | — |
| 2026-02-11 | 27.79 | 27.79 | 25.91 | 26.44 | — |
| 2026-02-10 | 27.15 | 27.71 | 26.84 | 27.29 | — |
| 2026-02-09 | 26.65 | 27.27 | 26.65 | 26.89 | — |
| 2026-02-06 | 26.4 | 26.97 | 26.17 | 26.82 | — |
| 2026-02-05 | 26.47 | 26.67 | 25.66 | 25.77 | — |
| 2026-02-04 | 26.69 | 27.27 | 26.13 | 26.84 | — |
| 2026-02-03 | 27.46 | 27.67 | 25.79 | 26.53 | — |
| 2026-02-02 | 27.16 | 27.6 | 26.77 | 27.41 | — |
| 2026-01-30 | 27.62 | 28.23 | 27.13 | 27.29 | — |
| 2026-01-29 | 27.83 | 28.2 | 27.18 | 27.72 | — |
| 2026-01-28 | 26.9 | 27.92 | 26.81 | 27.56 | — |
| 2026-01-27 | 29.26 | 29.26 | 26.51 | 27.16 | — |
| 2026-01-26 | 28.55 | 28.79 | 28.46 | 28.63 | — |
| 2026-01-23 | 29.04 | 29.13 | 28.32 | 28.4 | — |
| 2026-01-22 | 29.48 | 29.61 | 29.07 | 29.24 | — |
| 2026-01-21 | 28.66 | 29.55 | 28.34 | 29.17 | — |
| 2026-01-20 | 28.64 | 28.98 | 27.86 | 27.91 | — |