IVV has returned 117.9% between May 4, 2020 and May 4, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2025 | $563.02 | $571.06 | $560.53 | $569.34 | 8,972,400 |
April 2025 | $560.02 | $570.04 | $484.00 | $557.96 | 188,242,900 |
March 2025 | $597.22 | $598.34 | $549.40 | $561.90 | 205,004,332 |
February 2025 | $593.74 | $614.31 | $583.49 | $595.19 | 79,387,091 |
January 2025 | $590.34 | $611.89 | $576.21 | $602.79 | 100,572,481 |
December 2024 | $601.98 | $608.06 | $581.86 | $586.86 | 214,588,508 |
November 2024 | $570.25 | $602.33 | $566.88 | $601.08 | 85,019,676 |
October 2024 | $572.35 | $585.05 | $564.23 | $567.48 | 77,545,803 |
September 2024 | $557.65 | $573.67 | $536.75 | $573.02 | 160,642,446 |
August 2024 | $549.77 | $561.41 | $507.66 | $560.83 | 96,942,932 |
July 2024 | $542.85 | $562.31 | $534.74 | $547.54 | 71,705,854 |
June 2024 | $524.58 | $547.47 | $518.21 | $541.52 | 111,443,222 |
May 2024 | $497.05 | $528.56 | $495.24 | $522.86 | 78,828,470 |
April 2024 | $519.31 | $519.90 | $489.65 | $497.68 | 125,524,747 |
March 2024 | $503.02 | $520.09 | $498.96 | $518.68 | 131,245,310 |
February 2024 | $478.87 | $504.16 | $478.12 | $502.01 | 92,276,086 |
January 2024 | $466.56 | $485.81 | $460.90 | $477.18 | 132,420,045 |
December 2023 | $448.51 | $471.86 | $447.10 | $469.73 | 111,634,761 |
November 2023 | $412.40 | $450.97 | $411.87 | $449.03 | 79,759,320 |
October 2023 | $419.71 | $431.04 | $402.60 | $411.34 | 118,537,433 |
September 2023 | $444.35 | $444.75 | $415.47 | $420.63 | 89,384,691 |
August 2023 | $447.30 | $448.15 | $424.43 | $441.40 | 80,982,285 |
July 2023 | $434.12 | $450.36 | $428.39 | $448.70 | 86,590,538 |
June 2023 | $408.21 | $435.47 | $406.98 | $434.59 | 92,165,360 |
May 2023 | $405.61 | $412.55 | $394.19 | $407.69 | 73,977,626 |
