The average closing price for IVOO in 2022 was $79.66. It was down 11.9% for the year. The latest price is $107.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $78.80 | $79.18 | $78.53 | $79.09 | 74,922 |
December 29 2022 | $78.50 | $79.72 | $78.32 | $79.44 | 66,350 |
December 28 2022 | $79.35 | $79.50 | $77.92 | $77.92 | 98,340 |
December 27 2022 | $79.22 | $79.55 | $78.85 | $79.39 | 75,086 |
December 23 2022 | $78.68 | $79.25 | $78.36 | $79.21 | 89,348 |
December 22 2022 | $79.12 | $79.12 | $77.40 | $78.68 | 119,544 |
December 21 2022 | $78.73 | $79.76 | $78.73 | $79.56 | 253,746 |
December 20 2022 | $77.57 | $78.52 | $77.54 | $78.10 | 99,190 |
December 19 2022 | $78.33 | $78.33 | $77.04 | $77.31 | 51,918 |
December 16 2022 | $78.13 | $78.57 | $77.64 | $78.20 | 216,892 |
December 15 2022 | $79.72 | $79.72 | $78.82 | $79.05 | 40,036 |
December 14 2022 | $81.25 | $81.85 | $80.57 | $80.86 | 76,608 |
December 13 2022 | $83.00 | $83.00 | $80.78 | $81.23 | 58,144 |
December 12 2022 | $79.96 | $80.72 | $79.58 | $80.72 | 47,666 |
December 09 2022 | $80.60 | $80.69 | $79.90 | $79.90 | 55,568 |
December 08 2022 | $80.75 | $81.25 | $80.42 | $80.71 | 43,918 |
December 07 2022 | $80.11 | $80.74 | $80.07 | $80.12 | 38,226 |
December 06 2022 | $81.07 | $81.33 | $79.59 | $80.24 | 37,406 |
December 05 2022 | $82.81 | $82.81 | $80.87 | $81.17 | 59,552 |
December 02 2022 | $82.37 | $83.57 | $82.24 | $83.23 | 48,138 |
December 01 2022 | $83.89 | $84.07 | $83.01 | $83.17 | 119,730 |
November 30 2022 | $81.65 | $83.41 | $80.82 | $83.41 | 138,794 |
November 29 2022 | $81.13 | $81.83 | $81.13 | $81.44 | 41,612 |
November 28 2022 | $82.02 | $82.22 | $81.02 | $81.19 | 37,934 |
November 25 2022 | $82.33 | $82.86 | $82.28 | $82.69 | 20,154 |
Daily pricing data for IVOO dates back to 9/9/2010, and may be incomplete.
