The average closing price for IVOO in 2022 was $79.87. It was down 13.4% for the year. The latest price is $111.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $78.10 | $78.47 | $77.84 | $78.38 | 74,922 |
December 29 2022 | $77.80 | $79.02 | $77.62 | $78.74 | 66,350 |
December 28 2022 | $78.64 | $78.80 | $77.23 | $77.23 | 98,340 |
December 27 2022 | $78.51 | $78.84 | $78.15 | $78.68 | 75,086 |
December 23 2022 | $77.98 | $78.55 | $77.67 | $78.50 | 89,348 |
December 22 2022 | $78.41 | $78.41 | $76.71 | $77.98 | 119,544 |
December 21 2022 | $78.03 | $79.05 | $78.03 | $78.85 | 253,746 |
December 20 2022 | $76.88 | $77.82 | $76.86 | $77.41 | 99,190 |
December 19 2022 | $78.04 | $78.04 | $76.76 | $77.02 | 51,918 |
December 16 2022 | $77.84 | $78.28 | $77.35 | $77.91 | 216,892 |
December 15 2022 | $79.43 | $79.43 | $78.52 | $78.76 | 40,036 |
December 14 2022 | $80.95 | $81.54 | $80.27 | $80.56 | 76,608 |
December 13 2022 | $82.69 | $82.69 | $80.48 | $80.93 | 58,144 |
December 12 2022 | $79.67 | $80.42 | $79.29 | $80.42 | 47,666 |
December 09 2022 | $80.30 | $80.39 | $79.60 | $79.60 | 55,568 |
December 08 2022 | $80.45 | $80.95 | $80.12 | $80.41 | 43,918 |
December 07 2022 | $79.81 | $80.44 | $79.77 | $79.82 | 38,226 |
December 06 2022 | $80.77 | $81.03 | $79.29 | $79.94 | 37,406 |
December 05 2022 | $82.51 | $82.51 | $80.57 | $80.86 | 59,552 |
December 02 2022 | $82.06 | $83.26 | $81.93 | $82.92 | 48,138 |
December 01 2022 | $83.58 | $83.76 | $82.70 | $82.86 | 119,730 |
November 30 2022 | $81.35 | $83.10 | $80.52 | $83.10 | 138,794 |
November 29 2022 | $80.82 | $81.53 | $80.82 | $81.13 | 41,612 |
November 28 2022 | $81.72 | $81.92 | $80.72 | $80.89 | 37,934 |
November 25 2022 | $82.02 | $82.55 | $81.97 | $82.38 | 20,154 |
Daily pricing data for IVOO dates back to 9/9/2010, and may be incomplete.
