IGV returned -35.6% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $50.39 | $50.97 | $50.26 | $50.95 | 4,248,500 |
December 29 2022 | $49.91 | $51.21 | $49.87 | $51.05 | 4,344,000 |
December 28 2022 | $50.16 | $50.51 | $49.50 | $49.58 | 3,872,500 |
December 27 2022 | $50.17 | $50.40 | $49.64 | $50.13 | 6,627,500 |
December 23 2022 | $50.23 | $50.47 | $49.76 | $50.44 | 1,919,000 |
December 22 2022 | $50.73 | $50.81 | $49.66 | $50.47 | 6,948,000 |
December 21 2022 | $51.00 | $51.73 | $50.40 | $51.46 | 5,306,000 |
December 20 2022 | $50.17 | $51.22 | $50.16 | $50.87 | 5,328,000 |
December 19 2022 | $51.35 | $51.38 | $50.32 | $50.60 | 4,721,000 |
December 16 2022 | $51.65 | $52.16 | $51.07 | $51.36 | 4,992,500 |
December 15 2022 | $52.56 | $52.91 | $51.53 | $51.75 | 9,474,500 |
December 14 2022 | $53.65 | $54.51 | $53.07 | $53.62 | 7,024,500 |
December 13 2022 | $55.35 | $55.58 | $53.21 | $53.73 | 13,890,000 |
December 12 2022 | $51.73 | $52.89 | $51.73 | $52.87 | 5,671,000 |
December 09 2022 | $51.67 | $52.15 | $51.37 | $51.64 | 3,442,000 |
December 08 2022 | $51.33 | $52.16 | $50.72 | $51.89 | 5,333,000 |
December 07 2022 | $51.22 | $51.63 | $50.73 | $50.97 | 5,999,500 |
December 06 2022 | $52.21 | $52.21 | $50.86 | $51.24 | 8,329,000 |
December 05 2022 | $53.76 | $53.81 | $51.80 | $52.12 | 6,166,000 |
December 02 2022 | $53.58 | $54.31 | $53.32 | $54.14 | 7,379,500 |
December 01 2022 | $54.19 | $54.89 | $53.79 | $54.74 | 10,239,000 |
November 30 2022 | $51.54 | $54.15 | $51.45 | $54.14 | 8,337,000 |
November 29 2022 | $52.23 | $52.32 | $51.61 | $51.87 | 6,888,500 |
November 28 2022 | $52.86 | $53.28 | $52.13 | $52.27 | 4,633,500 |
November 25 2022 | $53.02 | $53.22 | $52.87 | $53.08 | 1,539,500 |