IVV has returned 709.7% since January 1, 2001.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $679.79 | $690.27 | $672.18 | $672.41 | 176,451,192 |
November 2025 | $686.60 | $686.73 | $651.73 | $684.46 | 141,278,030 |
October 2025 | $664.01 | $690.63 | $653.72 | $682.81 | 145,784,625 |
September 2025 | $636.46 | $668.18 | $633.89 | $666.94 | 180,906,287 |
August 2025 | $625.26 | $648.43 | $618.25 | $644.09 | 80,481,442 |
July 2025 | $615.27 | $638.75 | $614.45 | $630.76 | 102,751,162 |
June 2025 | $584.87 | $618.06 | $582.23 | $616.85 | 145,843,500 |
May 2025 | $557.60 | $592.66 | $553.32 | $586.46 | 120,837,693 |
April 2025 | $554.64 | $564.56 | $479.35 | $552.60 | 188,244,152 |
March 2025 | $591.48 | $592.59 | $544.12 | $556.50 | 205,009,785 |
February 2025 | $588.03 | $608.41 | $577.88 | $589.47 | 79,387,091 |
January 2025 | $584.66 | $606.01 | $570.67 | $596.99 | 100,572,481 |
December 2024 | $596.19 | $602.21 | $576.27 | $581.21 | 214,588,508 |
November 2024 | $564.77 | $596.54 | $561.43 | $595.31 | 85,019,676 |
October 2024 | $566.84 | $579.43 | $558.81 | $562.02 | 77,545,803 |
September 2024 | $552.29 | $568.15 | $531.59 | $567.51 | 160,642,446 |
August 2024 | $544.49 | $556.01 | $502.78 | $555.44 | 96,942,932 |
July 2024 | $537.63 | $556.90 | $529.60 | $542.28 | 71,705,854 |
June 2024 | $519.54 | $542.21 | $513.23 | $536.31 | 111,443,222 |
May 2024 | $492.27 | $523.48 | $490.48 | $517.83 | 78,828,470 |
April 2024 | $514.31 | $514.90 | $484.94 | $492.90 | 125,524,747 |
March 2024 | $498.19 | $515.09 | $494.17 | $513.70 | 131,245,310 |
February 2024 | $474.27 | $499.31 | $473.53 | $497.19 | 92,276,086 |
January 2024 | $462.07 | $481.14 | $456.47 | $472.59 | 132,420,045 |
December 2023 | $444.20 | $467.32 | $442.80 | $465.22 | 111,634,761 |
