IVV has returned 18% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 11 2025 | $688.57 | $692.71 | $685.60 | $692.59 | 27,039,070 |
December 10 2025 | $685.97 | $692.39 | $684.74 | $690.92 | 17,698,409 |
December 09 2025 | $686.61 | $688.81 | $686.02 | $686.51 | 6,789,478 |
December 08 2025 | $690.04 | $690.06 | $684.99 | $687.06 | 6,332,690 |
December 05 2025 | $688.89 | $691.81 | $688.02 | $689.11 | 16,119,000 |
December 04 2025 | $688.69 | $688.76 | $684.82 | $687.85 | 6,652,600 |
December 03 2025 | $684.00 | $688.32 | $683.06 | $687.26 | 6,578,700 |
December 02 2025 | $685.30 | $687.23 | $682.73 | $684.83 | 9,107,200 |
December 01 2025 | $682.20 | $686.40 | $682.13 | $683.66 | 8,243,600 |
November 28 2025 | $684.22 | $687.13 | $683.91 | $686.88 | 3,784,100 |
November 26 2025 | $680.96 | $685.08 | $680.11 | $683.06 | 3,883,300 |
November 25 2025 | $671.95 | $679.55 | $667.79 | $678.38 | 5,414,400 |
November 24 2025 | $665.94 | $673.36 | $664.87 | $672.06 | 4,876,100 |
November 21 2025 | $658.20 | $667.80 | $654.04 | $662.28 | 6,113,500 |
November 20 2025 | $676.26 | $678.90 | $655.10 | $655.77 | 8,500,900 |
November 19 2025 | $664.01 | $670.63 | $662.00 | $665.95 | 6,254,300 |
November 18 2025 | $665.34 | $668.39 | $659.09 | $663.45 | 9,412,100 |
November 17 2025 | $672.99 | $677.01 | $665.44 | $668.99 | 6,151,300 |
November 14 2025 | $668.70 | $678.98 | $666.53 | $675.31 | 6,930,200 |
November 13 2025 | $683.86 | $684.19 | $673.84 | $675.45 | 9,741,000 |
November 12 2025 | $688.16 | $688.33 | $684.30 | $686.64 | 8,053,600 |
November 11 2025 | $683.30 | $686.92 | $682.09 | $686.16 | 12,258,800 |
November 10 2025 | $680.60 | $685.55 | $678.38 | $684.82 | 8,998,000 |
November 07 2025 | $671.20 | $674.58 | $664.46 | $674.34 | 10,021,600 |
November 06 2025 | $679.79 | $680.71 | $672.01 | $673.52 | 7,916,200 |
