The closing price for IVV in October 2025 was $682.81, on October 31. It was up 2.8% for the month. The latest price is $687.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $685.97 | $686.01 | $680.17 | $682.81 | 8,120,195 |
October 30 2025 | $684.83 | $686.89 | $680.79 | $680.82 | 6,398,174 |
October 29 2025 | $689.64 | $690.63 | $683.80 | $688.27 | 6,523,052 |
October 28 2025 | $687.99 | $689.82 | $685.77 | $687.90 | 5,521,394 |
October 27 2025 | $683.67 | $686.48 | $683.03 | $686.17 | 8,293,131 |
October 24 2025 | $677.35 | $679.39 | $676.56 | $678.12 | 7,901,270 |
October 23 2025 | $669.02 | $673.62 | $668.71 | $672.59 | 5,702,375 |
October 22 2025 | $672.89 | $672.90 | $664.25 | $668.79 | 4,929,851 |
October 21 2025 | $672.36 | $673.88 | $670.89 | $672.05 | 10,107,980 |
October 20 2025 | $668.21 | $673.12 | $668.17 | $672.21 | 7,433,185 |
October 17 2025 | $660.37 | $666.58 | $659.06 | $665.33 | 6,734,176 |
October 16 2025 | $667.72 | $669.53 | $658.07 | $661.64 | 5,132,270 |
October 15 2025 | $667.72 | $671.09 | $659.83 | $665.92 | 6,902,182 |
October 14 2025 | $658.08 | $666.70 | $654.04 | $663.13 | 6,413,027 |
October 13 2025 | $661.50 | $665.49 | $660.65 | $663.88 | 6,685,043 |
October 10 2025 | $673.04 | $674.81 | $653.72 | $653.89 | 7,643,628 |
October 09 2025 | $674.41 | $674.80 | $670.13 | $672.14 | 2,501,820 |
October 08 2025 | $671.17 | $674.10 | $670.33 | $674.03 | 5,191,955 |
October 07 2025 | $673.44 | $673.86 | $668.55 | $670.05 | 4,028,152 |
October 06 2025 | $672.47 | $673.39 | $670.34 | $672.51 | 4,122,437 |
October 03 2025 | $670.86 | $673.55 | $669.08 | $670.05 | 5,608,665 |
October 02 2025 | $671.34 | $671.43 | $667.66 | $670.13 | 5,694,896 |
October 01 2025 | $664.01 | $670.25 | $663.92 | $669.47 | 8,195,767 |
Daily pricing data for IVV dates back to 5/19/2000, and may be incomplete.
