The average closing price for IGV in 2022 was $58.73. It was down 35.6% for the year. The latest price is $99.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $50.40 | $50.98 | $50.27 | $50.96 | 4,248,500 |
December 29 2022 | $49.92 | $51.22 | $49.88 | $51.06 | 4,344,000 |
December 28 2022 | $50.17 | $50.52 | $49.51 | $49.59 | 3,872,500 |
December 27 2022 | $50.18 | $50.41 | $49.65 | $50.14 | 6,627,500 |
December 23 2022 | $50.24 | $50.48 | $49.77 | $50.45 | 1,919,000 |
December 22 2022 | $50.74 | $50.82 | $49.67 | $50.48 | 6,948,000 |
December 21 2022 | $51.01 | $51.74 | $50.41 | $51.47 | 5,306,000 |
December 20 2022 | $50.18 | $51.23 | $50.17 | $50.88 | 5,328,000 |
December 19 2022 | $51.36 | $51.39 | $50.33 | $50.61 | 4,721,000 |
December 16 2022 | $51.66 | $52.17 | $51.08 | $51.37 | 4,992,500 |
December 15 2022 | $52.57 | $52.92 | $51.54 | $51.76 | 9,474,500 |
December 14 2022 | $53.66 | $54.52 | $53.08 | $53.63 | 7,024,500 |
December 13 2022 | $55.36 | $55.59 | $53.22 | $53.74 | 13,890,000 |
December 12 2022 | $51.74 | $52.90 | $51.74 | $52.88 | 5,671,000 |
December 09 2022 | $51.68 | $52.16 | $51.38 | $51.65 | 3,442,000 |
December 08 2022 | $51.34 | $52.17 | $50.73 | $51.90 | 5,333,000 |
December 07 2022 | $51.23 | $51.64 | $50.74 | $50.98 | 5,999,500 |
December 06 2022 | $52.22 | $52.22 | $50.87 | $51.24 | 8,329,000 |
December 05 2022 | $53.77 | $53.82 | $51.81 | $52.13 | 6,166,000 |
December 02 2022 | $53.59 | $54.32 | $53.33 | $54.15 | 7,379,500 |
December 01 2022 | $54.20 | $54.90 | $53.80 | $54.75 | 10,239,000 |
November 30 2022 | $51.55 | $54.16 | $51.46 | $54.15 | 8,337,000 |
November 29 2022 | $52.24 | $52.33 | $51.62 | $51.88 | 6,888,500 |
November 28 2022 | $52.87 | $53.29 | $52.14 | $52.28 | 4,633,500 |
November 25 2022 | $53.03 | $53.23 | $52.88 | $53.08 | 1,539,500 |
Daily pricing data for IGV dates back to 7/17/2001, and may be incomplete.
