The highest closing price for IVV all-time was $751.56, on Thursday. The latest price is $742.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $724.55 | $753.00 | $718.34 | $742.45 | 57,212,174 |
April 2026 | $656.83 | $723.15 | $648.08 | $722.07 | 116,094,000 |
March 2026 | $679.95 | $689.90 | $632.14 | $653.21 | 277,853,199 |
February 2026 | $690.81 | $698.41 | $677.00 | $687.55 | 134,813,170 |
January 2026 | $686.91 | $699.11 | $677.78 | $693.19 | 161,655,464 |
December 2025 | $677.99 | $692.86 | $670.38 | $683.12 | 291,685,952 |
November 2025 | $684.78 | $684.91 | $650.00 | $682.64 | 141,278,030 |
October 2025 | $662.25 | $688.79 | $651.98 | $681.00 | 145,784,625 |
September 2025 | $634.77 | $666.41 | $632.21 | $665.17 | 180,906,287 |
August 2025 | $623.60 | $646.71 | $616.61 | $642.38 | 80,481,442 |
July 2025 | $613.63 | $637.05 | $612.82 | $629.09 | 102,751,162 |
June 2025 | $583.32 | $616.42 | $580.68 | $615.21 | 145,843,500 |
May 2025 | $556.12 | $591.08 | $551.85 | $584.90 | 120,837,693 |
April 2025 | $553.16 | $563.06 | $478.07 | $551.13 | 188,244,152 |
March 2025 | $589.91 | $591.02 | $542.67 | $555.02 | 205,009,785 |
February 2025 | $586.47 | $606.79 | $576.34 | $587.90 | 79,387,091 |
January 2025 | $583.11 | $604.40 | $569.16 | $595.41 | 100,572,481 |
December 2024 | $594.61 | $600.61 | $574.74 | $579.67 | 214,588,508 |
November 2024 | $563.27 | $594.95 | $559.94 | $593.73 | 85,019,676 |
October 2024 | $565.34 | $577.89 | $557.32 | $560.53 | 77,545,803 |
September 2024 | $550.82 | $566.64 | $530.18 | $566.01 | 160,642,446 |
August 2024 | $543.04 | $554.53 | $501.45 | $553.97 | 96,942,932 |
July 2024 | $536.21 | $555.42 | $528.19 | $540.84 | 71,705,854 |
June 2024 | $518.16 | $540.77 | $511.87 | $534.89 | 111,443,222 |
May 2024 | $490.96 | $522.09 | $489.18 | $516.46 | 78,828,470 |
Daily pricing data for IVV dates back to 5/19/2000, and may be incomplete.