The average closing price for IVV in 2022 was $388.76. It was down 18.4% for the year. The latest price is $740.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $365.64 | $367.41 | $363.49 | $367.35 | 5,289,961 |
December 29 2022 | $364.63 | $369.12 | $364.13 | $368.11 | 5,327,278 |
December 28 2022 | $366.28 | $368.25 | $361.56 | $361.85 | 4,684,727 |
December 27 2022 | $367.67 | $367.98 | $364.68 | $366.30 | 4,338,979 |
December 23 2022 | $364.70 | $367.88 | $363.10 | $367.71 | 3,280,122 |
December 22 2022 | $367.88 | $368.18 | $359.97 | $365.81 | 6,463,781 |
December 21 2022 | $368.23 | $372.08 | $367.57 | $370.86 | 3,875,517 |
December 20 2022 | $364.25 | $367.06 | $362.96 | $365.41 | 4,451,222 |
December 19 2022 | $368.35 | $368.64 | $363.33 | $364.99 | 4,289,680 |
December 16 2022 | $369.92 | $371.23 | $365.99 | $368.05 | 6,667,266 |
December 15 2022 | $377.03 | $377.90 | $370.86 | $372.60 | 5,864,080 |
December 14 2022 | $383.99 | $387.80 | $378.97 | $382.06 | 9,398,493 |
December 13 2022 | $392.32 | $392.43 | $381.61 | $384.37 | 5,899,668 |
December 12 2022 | $376.87 | $381.43 | $376.15 | $381.32 | 4,998,203 |
December 09 2022 | $377.60 | $380.17 | $375.90 | $376.05 | 3,540,520 |
December 08 2022 | $377.77 | $379.90 | $376.18 | $378.85 | 2,484,515 |
December 07 2022 | $375.49 | $378.25 | $374.73 | $375.90 | 4,077,994 |
December 06 2022 | $381.89 | $382.37 | $374.43 | $376.62 | 4,232,510 |
December 05 2022 | $386.26 | $387.20 | $380.73 | $382.09 | 4,140,985 |
December 02 2022 | $384.56 | $389.99 | $384.56 | $389.09 | 3,624,204 |
December 01 2022 | $390.97 | $392.17 | $387.02 | $389.51 | 5,897,931 |
November 30 2022 | $378.14 | $389.67 | $376.22 | $389.67 | 6,014,823 |
November 29 2022 | $378.67 | $379.88 | $376.04 | $377.95 | 4,447,838 |
November 28 2022 | $381.59 | $383.24 | $377.78 | $378.60 | 2,508,442 |
November 25 2022 | $384.24 | $385.27 | $383.97 | $384.69 | 1,202,538 |
Daily pricing data for IVV dates back to 5/19/2000, and may be incomplete.