The average closing price for IVV in 2021 was $398.72. It was up 28.3% for the year. The latest price is $773.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $448.30 | $449.49 | $447.44 | $447.67 | 3,980,115 |
December 30 2021 | $450.53 | $451.52 | $448.39 | $448.79 | 4,030,624 |
December 29 2021 | $449.63 | $451.09 | $448.62 | $450.05 | 3,312,068 |
December 28 2021 | $450.34 | $451.34 | $448.73 | $449.58 | 4,267,035 |
December 27 2021 | $444.94 | $449.93 | $444.94 | $449.93 | 4,130,415 |
December 23 2021 | $441.88 | $445.08 | $441.77 | $443.58 | 4,368,755 |
December 22 2021 | $436.23 | $440.99 | $436.09 | $440.87 | 4,833,165 |
December 21 2021 | $432.26 | $436.64 | $430.15 | $436.47 | 6,333,021 |
December 20 2021 | $428.40 | $429.28 | $425.25 | $428.83 | 7,001,076 |
December 17 2021 | $435.03 | $438.04 | $431.78 | $433.70 | 8,429,484 |
December 16 2021 | $443.89 | $444.19 | $436.58 | $438.05 | 7,865,884 |
December 15 2021 | $435.32 | $442.30 | $432.79 | $442.10 | 7,050,750 |
December 14 2021 | $434.99 | $437.47 | $432.30 | $435.26 | 10,305,910 |
December 13 2021 | $441.73 | $441.99 | $438.02 | $438.36 | 8,930,014 |
December 10 2021 | $440.78 | $442.34 | $438.23 | $442.27 | 5,628,150 |
December 09 2021 | $439.76 | $440.65 | $437.88 | $438.07 | 5,550,894 |
December 08 2021 | $440.27 | $441.49 | $438.50 | $441.05 | 4,992,022 |
December 07 2021 | $436.23 | $440.41 | $436.18 | $439.89 | 6,658,955 |
December 06 2021 | $428.49 | $432.81 | $426.03 | $430.93 | 6,552,876 |
December 03 2021 | $431.25 | $432.31 | $421.69 | $425.81 | 9,924,053 |
December 02 2021 | $423.36 | $431.18 | $422.97 | $429.66 | 10,040,860 |
December 01 2021 | $433.58 | $436.45 | $422.94 | $423.14 | 7,944,973 |
November 30 2021 | $434.01 | $435.86 | $427.67 | $428.14 | 9,778,430 |
November 29 2021 | $435.88 | $438.24 | $433.72 | $436.44 | 5,482,977 |
November 26 2021 | $434.31 | $435.72 | $429.98 | $430.93 | 7,263,781 |
Daily pricing data for IVV dates back to 5/19/2000, and may be incomplete.