The average closing price for IVOO in 2021 was $83.16. It was up 25.5% for the year. The latest price is $110.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $89.35 | $90.03 | $89.35 | $89.58 | 21,422 |
December 30 2021 | $89.80 | $90.30 | $89.47 | $89.48 | 49,520 |
December 29 2021 | $89.47 | $89.86 | $89.20 | $89.77 | 39,984 |
December 28 2021 | $89.37 | $89.93 | $89.18 | $89.29 | 40,102 |
December 27 2021 | $88.30 | $89.32 | $88.00 | $89.29 | 54,596 |
December 23 2021 | $87.92 | $88.29 | $87.71 | $88.13 | 58,566 |
December 22 2021 | $86.92 | $87.54 | $86.91 | $87.54 | 230,406 |
December 21 2021 | $85.36 | $86.69 | $85.28 | $86.69 | 89,682 |
December 20 2021 | $84.52 | $84.52 | $83.07 | $84.11 | 97,110 |
December 17 2021 | $85.28 | $86.29 | $84.72 | $85.57 | 57,422 |
December 16 2021 | $87.42 | $87.42 | $85.41 | $85.71 | 34,114 |
December 15 2021 | $86.09 | $86.85 | $85.19 | $86.81 | 101,936 |
December 14 2021 | $85.85 | $86.59 | $85.62 | $85.92 | 44,176 |
December 13 2021 | $87.03 | $87.11 | $85.95 | $86.25 | 50,996 |
December 10 2021 | $87.65 | $87.65 | $86.54 | $87.18 | 40,030 |
December 09 2021 | $88.19 | $88.19 | $87.09 | $87.11 | 48,156 |
December 08 2021 | $87.98 | $88.55 | $87.78 | $88.41 | 284,072 |
December 07 2021 | $87.62 | $88.48 | $87.56 | $87.90 | 65,954 |
December 06 2021 | $85.34 | $86.77 | $85.08 | $86.46 | 36,036 |
December 03 2021 | $86.28 | $86.28 | $84.13 | $84.70 | 33,932 |
December 02 2021 | $83.84 | $86.08 | $83.84 | $85.85 | 36,150 |
December 01 2021 | $86.28 | $87.05 | $83.50 | $83.52 | 48,800 |
November 30 2021 | $86.50 | $86.62 | $84.80 | $84.91 | 58,236 |
November 29 2021 | $88.31 | $88.31 | $86.74 | $87.19 | 39,794 |
November 26 2021 | $87.95 | $87.95 | $86.53 | $87.12 | 78,210 |
Daily pricing data for IVOO dates back to 9/9/2010, and may be incomplete.
