The average closing price for IVV in 2021 was $400.85. It was up 28.3% for the year. The latest price is $694.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $450.70 | $451.90 | $449.84 | $450.07 | 3,980,115 |
December 30 2021 | $452.94 | $453.93 | $450.79 | $451.19 | 4,030,624 |
December 29 2021 | $452.04 | $453.51 | $451.02 | $452.46 | 3,312,068 |
December 28 2021 | $452.75 | $453.75 | $451.13 | $451.99 | 4,267,035 |
December 27 2021 | $447.32 | $452.34 | $447.32 | $452.34 | 4,130,415 |
December 23 2021 | $444.24 | $447.46 | $444.14 | $445.95 | 4,368,755 |
December 22 2021 | $438.56 | $443.35 | $438.42 | $443.23 | 4,833,165 |
December 21 2021 | $434.57 | $438.98 | $432.45 | $438.81 | 6,333,021 |
December 20 2021 | $430.69 | $431.58 | $427.52 | $431.13 | 7,001,076 |
December 17 2021 | $437.36 | $440.38 | $434.09 | $436.03 | 8,429,484 |
December 16 2021 | $446.26 | $446.56 | $438.91 | $440.39 | 7,865,884 |
December 15 2021 | $437.65 | $444.67 | $435.11 | $444.47 | 7,050,750 |
December 14 2021 | $437.32 | $439.81 | $434.61 | $437.59 | 10,305,910 |
December 13 2021 | $444.09 | $444.36 | $440.37 | $440.71 | 8,930,014 |
December 10 2021 | $443.14 | $444.71 | $440.58 | $444.64 | 5,628,150 |
December 09 2021 | $442.11 | $443.00 | $440.22 | $440.42 | 5,550,894 |
December 08 2021 | $442.62 | $443.85 | $440.85 | $443.41 | 4,992,022 |
December 07 2021 | $438.57 | $442.77 | $438.52 | $442.24 | 6,658,955 |
December 06 2021 | $430.79 | $435.12 | $428.31 | $433.24 | 6,552,876 |
December 03 2021 | $433.56 | $434.62 | $423.95 | $428.09 | 9,924,053 |
December 02 2021 | $425.62 | $433.49 | $425.24 | $431.96 | 10,040,860 |
December 01 2021 | $435.90 | $438.78 | $425.20 | $425.41 | 7,944,973 |
November 30 2021 | $436.34 | $438.19 | $429.96 | $430.43 | 9,778,430 |
November 29 2021 | $438.22 | $440.58 | $436.04 | $438.77 | 5,482,977 |
November 26 2021 | $436.64 | $438.05 | $432.28 | $433.24 | 7,263,781 |
Daily pricing data for IVV dates back to 5/19/2000, and may be incomplete.
