The average closing price for IVOO in 2021 was $85.40. It was up 24% for the year. The latest price is $102.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $91.00 | $91.69 | $91.00 | $91.24 | 21,422 |
December 30 2021 | $91.46 | $91.97 | $91.12 | $91.13 | 49,520 |
December 29 2021 | $91.12 | $91.52 | $90.85 | $91.43 | 39,984 |
December 28 2021 | $91.02 | $91.59 | $90.83 | $90.94 | 40,102 |
December 27 2021 | $89.93 | $90.97 | $89.62 | $90.94 | 54,596 |
December 23 2021 | $89.54 | $89.92 | $89.33 | $89.76 | 58,566 |
December 22 2021 | $88.52 | $89.16 | $88.52 | $89.16 | 230,406 |
December 21 2021 | $86.94 | $88.29 | $86.86 | $88.29 | 89,682 |
December 20 2021 | $86.45 | $86.45 | $84.97 | $86.03 | 97,110 |
December 17 2021 | $87.22 | $88.26 | $86.65 | $87.52 | 57,422 |
December 16 2021 | $89.42 | $89.42 | $87.36 | $87.66 | 34,114 |
December 15 2021 | $88.05 | $88.83 | $87.13 | $88.79 | 101,936 |
December 14 2021 | $87.81 | $88.57 | $87.57 | $87.88 | 44,176 |
December 13 2021 | $89.01 | $89.10 | $87.91 | $88.22 | 50,996 |
December 10 2021 | $89.65 | $89.65 | $88.51 | $89.17 | 40,030 |
December 09 2021 | $90.20 | $90.20 | $89.07 | $89.10 | 48,156 |
December 08 2021 | $89.99 | $90.57 | $89.79 | $90.43 | 284,072 |
December 07 2021 | $89.62 | $90.50 | $89.56 | $89.91 | 65,954 |
December 06 2021 | $87.29 | $88.75 | $87.02 | $88.43 | 36,036 |
December 03 2021 | $88.25 | $88.25 | $86.05 | $86.64 | 33,932 |
December 02 2021 | $85.75 | $88.04 | $85.75 | $87.81 | 36,150 |
December 01 2021 | $88.25 | $89.04 | $85.40 | $85.43 | 48,800 |
November 30 2021 | $88.48 | $88.59 | $86.73 | $86.84 | 58,236 |
November 29 2021 | $90.32 | $90.32 | $88.72 | $89.18 | 39,794 |
November 26 2021 | $89.96 | $89.96 | $88.50 | $89.11 | 78,210 |
Daily pricing data for IVOO dates back to 9/9/2010, and may be incomplete.
