IVV returned 25.7% in 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $467.94 | $468.46 | $464.82 | $466.87 | 3,989,976 |
December 28 2023 | $468.35 | $468.98 | $467.74 | $468.20 | 3,429,494 |
December 27 2023 | $467.01 | $468.11 | $466.41 | $467.99 | 3,760,993 |
December 26 2023 | $465.58 | $468.02 | $465.50 | $467.10 | 2,235,691 |
December 22 2023 | $465.40 | $466.87 | $463.26 | $465.10 | 4,267,634 |
December 21 2023 | $462.87 | $464.49 | $460.43 | $464.21 | 8,863,915 |
December 20 2023 | $465.52 | $467.38 | $459.45 | $459.54 | 6,341,566 |
December 19 2023 | $464.11 | $466.40 | $464.02 | $466.22 | 5,105,350 |
December 18 2023 | $462.54 | $464.51 | $462.42 | $463.55 | 8,393,504 |
December 15 2023 | $461.06 | $462.18 | $460.05 | $460.99 | 6,819,896 |
December 14 2023 | $462.17 | $463.37 | $459.00 | $461.77 | 7,208,405 |
December 13 2023 | $454.29 | $460.47 | $453.96 | $460.33 | 7,733,833 |
December 12 2023 | $451.51 | $454.10 | $450.50 | $454.10 | 6,803,341 |
December 11 2023 | $449.60 | $452.04 | $449.40 | $451.87 | 7,101,979 |
December 08 2023 | $447.45 | $450.62 | $447.19 | $450.11 | 5,019,483 |
December 07 2023 | $446.85 | $448.80 | $444.71 | $448.18 | 6,440,898 |
December 06 2023 | $448.75 | $448.78 | $444.37 | $444.76 | 4,045,604 |
December 05 2023 | $445.29 | $447.52 | $444.89 | $446.61 | 4,553,372 |
December 04 2023 | $445.59 | $446.89 | $444.37 | $446.71 | 4,123,609 |
December 01 2023 | $445.77 | $449.54 | $445.19 | $448.93 | 5,396,218 |
November 30 2023 | $445.46 | $446.70 | $443.36 | $446.29 | 4,075,050 |
November 29 2023 | $447.10 | $448.21 | $444.21 | $444.68 | 3,979,727 |
November 28 2023 | $444.11 | $446.23 | $443.53 | $444.88 | 2,447,793 |
November 27 2023 | $444.72 | $445.48 | $444.10 | $444.51 | 3,091,965 |
November 24 2023 | $445.08 | $445.48 | $444.72 | $445.33 | 1,306,503 |
