The average closing price for IVV in 2022 was $392.35. It was down 18.4% for the year. The latest price is $652.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $369.02 | $370.80 | $366.85 | $370.74 | 5,289,961 |
December 29 2022 | $368.00 | $372.53 | $367.49 | $371.52 | 5,327,278 |
December 28 2022 | $369.66 | $371.65 | $364.90 | $365.20 | 4,684,727 |
December 27 2022 | $371.07 | $371.38 | $368.05 | $369.68 | 4,338,979 |
December 23 2022 | $368.07 | $371.28 | $366.46 | $371.11 | 3,280,122 |
December 22 2022 | $371.28 | $371.58 | $363.29 | $369.19 | 6,463,781 |
December 21 2022 | $371.63 | $375.52 | $370.97 | $374.29 | 3,875,517 |
December 20 2022 | $367.62 | $370.45 | $366.31 | $368.79 | 4,451,222 |
December 19 2022 | $371.76 | $372.05 | $366.69 | $368.36 | 4,289,680 |
December 16 2022 | $373.34 | $374.66 | $369.37 | $371.45 | 6,667,266 |
December 15 2022 | $380.52 | $381.39 | $374.29 | $376.04 | 5,864,080 |
December 14 2022 | $387.53 | $391.38 | $382.47 | $385.60 | 9,398,493 |
December 13 2022 | $395.95 | $396.06 | $385.14 | $387.92 | 5,899,668 |
December 12 2022 | $380.35 | $384.95 | $379.62 | $384.85 | 4,998,203 |
December 09 2022 | $381.09 | $383.69 | $379.37 | $379.53 | 3,540,520 |
December 08 2022 | $381.26 | $383.41 | $379.66 | $382.35 | 2,484,515 |
December 07 2022 | $378.96 | $381.75 | $378.19 | $379.37 | 4,077,994 |
December 06 2022 | $385.42 | $385.91 | $377.89 | $380.10 | 4,232,510 |
December 05 2022 | $389.83 | $390.78 | $384.25 | $385.62 | 4,140,985 |
December 02 2022 | $388.12 | $393.59 | $388.12 | $392.69 | 3,624,204 |
December 01 2022 | $394.58 | $395.79 | $390.59 | $393.11 | 5,897,931 |
November 30 2022 | $381.64 | $393.27 | $379.70 | $393.27 | 6,014,823 |
November 29 2022 | $382.17 | $383.39 | $379.52 | $381.45 | 4,447,838 |
November 28 2022 | $385.12 | $386.78 | $381.27 | $382.10 | 2,508,442 |
November 25 2022 | $387.79 | $388.83 | $387.52 | $388.25 | 1,202,538 |
Daily pricing data for IVV dates back to 5/19/2000, and may be incomplete.
