The average closing price for IVV in 2021 was $403.49. It was up 28.3% for the year. The latest price is $650.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $453.66 | $454.86 | $452.79 | $453.02 | 3,980,115 |
December 30 2021 | $455.92 | $456.91 | $453.75 | $454.15 | 4,030,624 |
December 29 2021 | $455.00 | $456.49 | $453.98 | $455.43 | 3,312,068 |
December 28 2021 | $455.73 | $456.73 | $454.09 | $454.96 | 4,267,035 |
December 27 2021 | $450.26 | $455.31 | $450.26 | $455.31 | 4,130,415 |
December 23 2021 | $447.16 | $450.40 | $447.06 | $448.88 | 4,368,755 |
December 22 2021 | $441.44 | $446.26 | $441.30 | $446.14 | 4,833,165 |
December 21 2021 | $437.42 | $441.86 | $435.29 | $441.69 | 6,333,021 |
December 20 2021 | $433.52 | $434.41 | $430.33 | $433.96 | 7,001,076 |
December 17 2021 | $440.23 | $443.28 | $436.94 | $438.89 | 8,429,484 |
December 16 2021 | $449.19 | $449.50 | $441.79 | $443.28 | 7,865,884 |
December 15 2021 | $440.52 | $447.59 | $437.97 | $447.39 | 7,050,750 |
December 14 2021 | $440.19 | $442.70 | $437.46 | $440.46 | 10,305,910 |
December 13 2021 | $447.01 | $447.27 | $443.26 | $443.60 | 8,930,014 |
December 10 2021 | $446.05 | $447.63 | $443.47 | $447.56 | 5,628,150 |
December 09 2021 | $445.01 | $445.91 | $443.11 | $443.31 | 5,550,894 |
December 08 2021 | $445.53 | $446.76 | $443.74 | $446.32 | 4,992,022 |
December 07 2021 | $441.44 | $445.68 | $441.40 | $445.15 | 6,658,955 |
December 06 2021 | $433.61 | $437.98 | $431.12 | $436.09 | 6,552,876 |
December 03 2021 | $436.41 | $437.48 | $426.73 | $430.90 | 9,924,053 |
December 02 2021 | $428.42 | $436.33 | $428.03 | $434.80 | 10,040,860 |
December 01 2021 | $438.76 | $441.66 | $427.99 | $428.20 | 7,944,973 |
November 30 2021 | $439.20 | $441.07 | $432.78 | $433.25 | 9,778,430 |
November 29 2021 | $441.09 | $443.47 | $438.91 | $441.65 | 5,482,977 |
November 26 2021 | $439.50 | $440.92 | $435.12 | $436.09 | 7,263,781 |
Daily pricing data for IVV dates back to 5/19/2000, and may be incomplete.
