ICVT Historical Intraday Prices
One-Minute OHLCV Data From August 12, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1660311000 | $75.66 | $75.66 | $75.53 | $75.63 | 6,029 | $75.632895 |
| 1660311240 | $75.57 | $75.57 | $75.57 | $75.57 | 127 | $75.63152 |
| 1660311300 | $75.52 | $75.52 | $75.52 | $75.52 | 395 | $75.624114 |
| 1660311600 | $75.5431 | $75.5431 | $75.5431 | $75.5431 | 618 | $75.617567 |
| 1660312020 | $75.66 | $75.66 | $75.66 | $75.66 | 100 | $75.618307 |
| 1660312080 | $75.615 | $75.68 | $75.5957 | $75.68 | 12,614 | $75.615477 |
| 1660312140 | $75.63 | $75.65 | $75.63 | $75.63 | 1,200 | $75.616399 |
| 1660312200 | $75.64 | $75.66 | $75.64 | $75.6505 | 697 | $75.617606 |
| 1660312620 | $75.68 | $75.69 | $75.68 | $75.69 | 800 | $75.619713 |
| 1660312800 | $75.72 | $75.74 | $75.58 | $75.58 | 1,195 | $75.622932 |
| 1660312860 | $75.615 | $75.615 | $75.615 | $75.615 | 156 | $75.622955 |
| 1660313040 | $75.67 | $75.67 | $75.67 | $75.67 | 181 | $75.623322 |
| 1660313160 | $75.63 | $75.64 | $75.63 | $75.63 | 2,000 | $75.62437 |
| 1660313220 | $75.62 | $75.62 | $75.62 | $75.62 | 200 | $75.624336 |
| 1660313340 | $75.6923 | $75.6923 | $75.6923 | $75.6923 | 350 | $75.625222 |
| 1660313700 | $75.62 | $75.62 | $75.61 | $75.61 | 200 | $75.625103 |
| 1660313880 | $75.7079 | $75.7079 | $75.7079 | $75.7079 | 128 | $75.625545 |
| 1660314000 | $75.73 | $75.76 | $75.71 | $75.76 | 6,115 | $75.642406 |
| 1660314180 | $75.76 | $75.76 | $75.76 | $75.76 | 200 | $75.64314 |
| 1660314300 | $75.74 | $75.745 | $75.74 | $75.74 | 576 | $75.6448 |
| 1660314360 | $75.74 | $75.74 | $75.74 | $75.74 | 212 | $75.645772 |
| 1660314480 | $75.71 | $75.72 | $75.71 | $75.72 | 300 | $75.646407 |
| 1660314660 | $75.66 | $75.66 | $75.66 | $75.66 | 100 | $75.646297 |
| 1660314720 | $75.69 | $75.69 | $75.69 | $75.69 | 391 | $75.646786 |
| 1660314840 | $75.705 | $75.705 | $75.705 | $75.705 | 457 | $75.647785 |
| 1660314960 | $75.71 | $75.76 | $75.6801 | $75.6801 | 1,038 | $75.650825 |
| 1660315020 | $75.71 | $75.71 | $75.70 | $75.70 | 279 | $75.650752 |
| 1660315140 | $75.68 | $75.68 | $75.68 | $75.68 | 100 | $75.65088 |
| 1660315200 | $75.685 | $75.685 | $75.67 | $75.67 | 300 | $75.651033 |
| 1660315260 | $75.67 | $75.67 | $75.6501 | $75.6685 | 1,149 | $75.651381 |
| 1660315320 | $75.665 | $75.665 | $75.665 | $75.665 | 337 | $75.6515 |
| 1660315560 | $75.65 | $75.65 | $75.5997 | $75.5997 | 537 | $75.651128 |
| 1660315680 | $75.5985 | $75.5985 | $75.5985 | $75.5985 | 297 | $75.650732 |
| 1660315860 | $75.6734 | $75.6734 | $75.6734 | $75.6734 | 105 | $75.650792 |
| 1660315920 | $75.6001 | $75.6001 | $75.6001 | $75.6001 | 104 | $75.650659 |
| 1660316100 | $75.666 | $75.666 | $75.666 | $75.666 | 251 | $75.650755 |
| 1660316220 | $75.6749 | $75.72 | $75.6749 | $75.70 | 905 | $75.652046 |
| 1660316340 | $75.74 | $75.74 | $75.74 | $75.74 | 100 | $75.652261 |
| 1660316400 | $75.73 | $75.73 | $75.73 | $75.73 | 200 | $75.652639 |
| 1660316520 | $75.725 | $75.725 | $75.725 | $75.725 | 214 | $75.653013 |
| 1660316640 | $75.76 | $75.76 | $75.76 | $75.76 | 431 | $75.654117 |
| 1660316760 | $75.76 | $75.76 | $75.76 | $75.76 | 300 | $75.654872 |
| 1660316820 | $75.76 | $75.76 | $75.76 | $75.76 | 226 | $75.655433 |
| 1660316880 | $75.76 | $75.76 | $75.76 | $75.76 | 300 | $75.656921 |
| 1660316940 | $75.76 | $75.76 | $75.76 | $75.76 | 2,100 | $75.661621 |
| 1660317120 | $75.78 | $75.78 | $75.78 | $75.78 | 200 | $75.662248 |
| 1660317480 | $75.85 | $75.85 | $75.85 | $75.85 | 345 | $75.663566 |
| 1660317540 | $75.85 | $75.85 | $75.85 | $75.85 | 800 | $75.666865 |
| 1660318320 | $75.85 | $75.85 | $75.795 | $75.795 | 366 | $75.667986 |
| 1660319100 | $75.838 | $75.838 | $75.79 | $75.79 | 710 | $75.670017 |
| 1660319400 | $75.83 | $75.83 | $75.79 | $75.79 | 300 | $75.671354 |
| 1660319460 | $75.8199 | $75.8199 | $75.8199 | $75.8199 | 117 | $75.671304 |
| 1660319700 | $75.84 | $75.84 | $75.795 | $75.795 | 213 | $75.672108 |
| 1660319940 | $75.785 | $75.785 | $75.7507 | $75.785 | 381 | $75.67272 |
| 1660320180 | $75.83 | $75.83 | $75.83 | $75.83 | 100 | $75.673394 |
| 1660320300 | $75.84 | $75.84 | $75.84 | $75.84 | 100 | $75.673677 |
| 1660320360 | $75.795 | $75.795 | $75.795 | $75.795 | 2,037 | $75.678533 |
| 1660320480 | $75.80 | $75.80 | $75.80 | $75.80 | 100 | $75.679118 |
| 1660320540 | $75.80 | $75.80 | $75.80 | $75.80 | 100 | $75.679361 |
| 1660320600 | $75.80 | $75.80 | $75.80 | $75.80 | 100 | $75.67959 |
| 1660320900 | $75.815 | $75.815 | $75.81 | $75.81 | 350 | $75.680653 |
| 1660320960 | $75.87 | $75.87 | $75.87 | $75.87 | 310 | $75.682014 |
| 1660321020 | $75.87 | $75.87 | $75.87 | $75.87 | 133 | $75.682945 |
| 1660321080 | $75.87 | $75.87 | $75.87 | $75.87 | 100 | $75.683066 |
| 1660321260 | $75.8561 | $75.8561 | $75.85 | $75.85 | 300 | $75.683833 |
| 1660321500 | $75.8813 | $75.90 | $75.8813 | $75.90 | 825 | $75.687015 |
| 1660321560 | $75.9052 | $75.9052 | $75.9052 | $75.9052 | 108 | $75.687368 |
| 1660321620 | $75.90 | $75.90 | $75.89 | $75.89 | 332 | $75.6887 |
| 1660321680 | $75.89 | $75.89 | $75.89 | $75.89 | 112 | $75.689112 |
| 1660321740 | $75.89 | $75.89 | $75.89 | $75.89 | 100 | $75.689436 |
| 1660321980 | $75.89 | $75.89 | $75.89 | $75.89 | 100 | $75.689808 |
| 1660322340 | $75.8725 | $75.90 | $75.8725 | $75.90 | 1,992 | $75.696922 |
| 1660322400 | $75.89 | $75.89 | $75.89 | $75.89 | 120 | $75.697334 |
| 1660322520 | $75.88 | $75.88 | $75.88 | $75.88 | 124 | $75.698246 |
| 1660323000 | $75.89 | $75.89 | $75.89 | $75.89 | 200 | $75.698474 |
| 1660323060 | $75.89 | $75.89 | $75.89 | $75.89 | 100 | $75.698757 |
| 1660323300 | $75.88 | $75.88 | $75.88 | $75.88 | 115 | $75.699169 |
| 1660323420 | $75.88 | $75.88 | $75.88 | $75.88 | 100 | $75.699443 |
| 1660323480 | $75.88 | $75.88 | $75.88 | $75.88 | 1,126 | $75.702954 |
| 1660323540 | $75.8895 | $75.8895 | $75.88 | $75.88 | 206 | $75.703634 |
| 1660323600 | $75.88 | $75.88 | $75.88 | $75.88 | 125 | $75.703978 |
| 1660323660 | $75.88 | $75.88 | $75.88 | $75.88 | 133 | $75.704379 |
| 1660323720 | $75.88 | $75.88 | $75.88 | $75.88 | 100 | $75.704689 |
| 1660323780 | $75.88 | $75.88 | $75.876 | $75.876 | 378 | $75.705788 |
| 1660323840 | $75.88 | $75.88 | $75.88 | $75.88 | 100 | $75.706162 |
| 1660323900 | $75.8701 | $75.88 | $75.8701 | $75.88 | 1,216 | $75.709418 |
| 1660324140 | $75.99 | $75.99 | $75.99 | $75.99 | 400 | $75.711475 |
| 1660324200 | $75.99 | $75.99 | $75.99 | $75.99 | 100 | $75.711741 |
| 1660324380 | $75.9373 | $75.9373 | $75.9373 | $75.9373 | 165 | $75.712407 |
| 1660324620 | $76.05 | $76.05 | $76.05 | $76.05 | 118 | $75.712996 |
| 1660324680 | $76.04 | $76.04 | $76.04 | $76.04 | 130 | $75.713969 |
| 1660324740 | $76.05 | $76.05 | $76.05 | $76.05 | 133 | $75.714423 |
| 1660324980 | $76.03 | $76.03 | $75.995 | $76.018 | 1,268 | $75.720564 |
| 1660325040 | $76.02 | $76.02 | $76.02 | $76.02 | 345 | $75.722208 |
| 1660325100 | $76.0218 | $76.0218 | $76.0218 | $76.0218 | 567 | $75.724888 |
| 1660325160 | $76.015 | $76.015 | $76.015 | $76.015 | 200 | $75.725801 |
| 1660325340 | $76.03 | $76.03 | $76.03 | $76.03 | 100 | $75.726278 |
| 1660325400 | $76.00 | $76.00 | $75.95 | $75.9921 | 8,035 | $75.75296 |
| 1660325460 | $76.00 | $76.00 | $76.00 | $76.00 | 243 | $75.753794 |
| 1660325580 | $75.981 | $76.02 | $75.981 | $76.02 | 468 | $75.755322 |
| 1660325640 | $75.9801 | $75.9801 | $75.9801 | $75.9801 | 105 | $75.755647 |
| 1660325820 | $76.02 | $76.02 | $76.02 | $76.02 | 127 | $75.756604 |
| 1660325880 | $75.9991 | $75.9991 | $75.9991 | $75.9991 | 222 | $75.7573 |
| 1660325940 | $76.02 | $76.02 | $76.02 | $76.02 | 100 | $75.757603 |
| 1660326000 | $76.02 | $76.02 | $76.02 | $76.02 | 608 | $75.759763 |
| 1660326180 | $76.03 | $76.03 | $76.03 | $76.03 | 100 | $75.760136 |
| 1660326240 | $76.03 | $76.03 | $76.03 | $76.03 | 109 | $75.760499 |
| 1660326300 | $76.03 | $76.03 | $76.03 | $76.03 | 110 | $75.760899 |
| 1660326540 | $76.045 | $76.05 | $76.045 | $76.05 | 587 | $75.763141 |
| 1660326660 | $76.03 | $76.05 | $76.00 | $76.05 | 2,628 | $75.771502 |
| 1660326720 | $76.055 | $76.055 | $76.055 | $76.055 | 100 | $75.771822 |
| 1660326840 | $76.05 | $76.05 | $76.05 | $76.05 | 100 | $75.772182 |
| 1660326960 | $76.07 | $76.07 | $76.07 | $76.07 | 110 | $75.772577 |
| 1660327020 | $76.055 | $76.07 | $76.055 | $76.07 | 1,346 | $75.777469 |
| 1660327080 | $76.055 | $76.055 | $76.0301 | $76.045 | 872 | $75.780296 |
| 1660327140 | $76.0733 | $76.0733 | $76.0733 | $76.0733 | 143 | $75.780877 |
| 1660327260 | $76.055 | $76.055 | $76.055 | $76.055 | 172 | $75.781467 |
| 1660327320 | $76.06 | $76.06 | $76.06 | $76.06 | 107 | $75.781781 |
| 1660327620 | $76.055 | $76.055 | $76.055 | $76.055 | 122 | $75.782196 |
| 1660327680 | $76.055 | $76.055 | $76.055 | $76.055 | 245 | $75.783026 |
| 1660327860 | $76.06 | $76.09 | $76.06 | $76.09 | 580 | $75.785179 |
| 1660327920 | $76.0373 | $76.08 | $76.0373 | $76.08 | 997 | $75.788658 |
| 1660327980 | $76.079 | $76.079 | $76.079 | $76.079 | 100 | $75.789598 |
| 1660328100 | $76.085 | $76.085 | $76.0809 | $76.0809 | 912 | $75.793416 |
| 1660328220 | $76.085 | $76.085 | $76.085 | $76.085 | 100 | $75.793339 |
| 1660328340 | $76.07 | $76.08 | $76.07 | $76.08 | 200 | $75.794345 |
| 1660328460 | $76.06 | $76.06 | $76.06 | $76.06 | 205 | $75.794498 |
| 1660328820 | $76.08 | $76.08 | $76.08 | $76.08 | 100 | $75.795024 |
| 1660328880 | $76.08 | $76.09 | $76.08 | $76.09 | 200 | $75.795736 |
| 1660328940 | $76.08 | $76.09 | $76.08 | $76.09 | 301 | $75.796611 |
| 1660329060 | $76.0421 | $76.0421 | $76.0421 | $76.0421 | 128 | $75.796926 |
| 1660329120 | $76.0301 | $76.0301 | $76.0301 | $76.0301 | 260 | $75.797662 |
| 1660329300 | $76.126 | $76.13 | $76.126 | $76.13 | 290 | $75.798769 |
| 1660329360 | $76.13 | $76.13 | $76.12 | $76.12 | 233 | $75.800748 |
| 1660329420 | $76.11 | $76.11 | $76.11 | $76.11 | 209 | $75.801384 |
| 1660329540 | $76.11 | $76.11 | $76.11 | $76.11 | 129 | $75.801847 |
| 1660329780 | $76.11 | $76.11 | $76.11 | $76.11 | 100 | $75.802307 |
| 1660330020 | $76.1422 | $76.1422 | $76.1422 | $76.1422 | 104 | $75.802616 |
| 1660330200 | $76.0885 | $76.0885 | $76.0885 | $76.0885 | 209 | $75.803432 |
| 1660330260 | $76.15 | $76.15 | $76.15 | $76.15 | 100 | $75.804119 |
| 1660330380 | $76.15 | $76.15 | $76.15 | $76.15 | 209 | $75.804544 |
| 1660330620 | $76.14 | $76.15 | $76.14 | $76.15 | 200 | $75.805365 |
| 1660330680 | $76.15 | $76.15 | $76.15 | $76.15 | 125 | $75.805824 |
| 1660330920 | $76.14 | $76.14 | $76.14 | $76.14 | 100 | $75.806779 |
| 1660331040 | $76.16 | $76.16 | $76.16 | $76.16 | 122 | $75.807319 |
| 1660331160 | $76.1279 | $76.14 | $76.1279 | $76.14 | 299 | $75.808364 |
| 1660331220 | $76.15 | $76.15 | $76.15 | $76.15 | 100 | $75.808753 |
| 1660331400 | $76.12 | $76.12 | $76.105 | $76.105 | 248 | $75.809605 |
| 1660331460 | $76.14 | $76.14 | $76.14 | $76.14 | 228 | $75.810459 |
| 1660331520 | $76.14 | $76.14 | $76.105 | $76.105 | 237 | $75.811344 |
| 1660331640 | $76.15 | $76.15 | $76.14 | $76.14 | 323 | $75.812514 |
| 1660331760 | $76.14 | $76.14 | $76.14 | $76.14 | 200 | $75.81325 |
| 1660331820 | $76.15 | $76.15 | $76.15 | $76.15 | 131 | $75.813971 |
| 1660331880 | $76.15 | $76.15 | $76.15 | $76.15 | 221 | $75.814626 |
| 1660331940 | $76.14 | $76.14 | $76.14 | $76.14 | 111 | $75.816259 |
| 1660332000 | $76.14 | $76.14 | $76.07 | $76.07 | 600 | $75.818362 |
| 1660332060 | $76.13 | $76.14 | $76.13 | $76.14 | 231 | $75.818895 |
| 1660332120 | $76.10 | $76.13 | $76.10 | $76.13 | 580 | $75.821273 |
| 1660332180 | $76.126 | $76.13 | $76.0967 | $76.12 | 519 | $75.822725 |
| 1660332240 | $76.12 | $76.12 | $76.12 | $76.12 | 133 | $75.823155 |
| 1660332300 | $76.13 | $76.13 | $76.13 | $76.13 | 213 | $75.823914 |
| 1660332360 | $76.13 | $76.13 | $76.13 | $76.13 | 211 | $75.824584 |
| 1660332420 | $76.13 | $76.13 | $76.13 | $76.13 | 100 | $75.82498 |
| 1660332480 | $76.15 | $76.15 | $76.15 | $76.15 | 100 | $75.825244 |
| 1660332540 | $76.15 | $76.15 | $76.15 | $76.15 | 116 | $75.82565 |
| 1660332600 | $76.15 | $76.15 | $76.15 | $76.15 | 100 | $75.826129 |
| 1660332660 | $76.15 | $76.15 | $76.15 | $76.15 | 135 | $75.826471 |
| 1660332720 | $76.14 | $76.14 | $76.14 | $76.14 | 109 | $75.82684 |
| 1660332780 | $76.142 | $76.142 | $76.142 | $76.142 | 580 | $75.828814 |
| 1660332840 | $76.15 | $76.15 | $76.15 | $76.15 | 100 | $75.829205 |
| 1660332900 | $76.15 | $76.15 | $76.15 | $76.15 | 135 | $75.829671 |
| 1660332960 | $76.15 | $76.16 | $76.15 | $76.16 | 200 | $75.830286 |
| 1660333020 | $76.1073 | $76.16 | $76.1073 | $76.16 | 366 | $75.831436 |
| 1660333080 | $76.16 | $76.16 | $76.16 | $76.16 | 112 | $75.831837 |
| 1660333140 | $76.16 | $76.16 | $76.13 | $76.158 | 821 | $75.834606 |
| 1660333200 | $76.16 | $76.16 | $76.1001 | $76.16 | 1,779 | $75.840059 |
| 1660333260 | $76.16 | $76.16 | $76.16 | $76.16 | 1,179 | $75.843894 |
| 1660333320 | $76.16 | $76.16 | $76.16 | $76.16 | 1,116 | $75.847482 |
| 1660333380 | $76.16 | $76.16 | $76.158 | $76.16 | 1,087 | $75.850885 |
| 1660333440 | $76.16 | $76.21 | $76.16 | $76.21 | 886 | $75.853963 |
| 1660333500 | $76.19 | $76.20 | $76.19 | $76.19 | 711 | $75.856223 |
| 1660333560 | $76.19 | $76.19 | $76.185 | $76.185 | 405 | $75.857536 |
| 1660333620 | $76.18 | $76.18 | $76.18 | $76.18 | 234 | $75.858492 |
| 1660333680 | $76.18 | $76.18 | $76.1534 | $76.1534 | 396 | $75.859474 |
| 1660333800 | $76.21 | $76.21 | $76.21 | $76.21 | 115 | $75.859913 |
| 1660333860 | $76.21 | $76.21 | $76.195 | $76.195 | 400 | $75.861179 |
| 1660333920 | $76.20 | $76.20 | $76.19 | $76.19 | 351 | $75.862434 |
| 1660334040 | $76.14 | $76.14 | $76.14 | $76.14 | 250 | $75.862976 |
| 1660334100 | $76.18 | $76.18 | $76.18 | $76.18 | 100 | $75.863281 |
| 1660334160 | $76.15 | $76.15 | $76.15 | $76.15 | 233 | $75.863919 |
| 1660334340 | $76.23 | $76.24 | $76.23 | $76.24 | 200 | $75.864785 |