The highest closing price for IVV last month was $670.08, on September 22. It was up 4.8% for the month. The latest price is $691.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $666.12 | $669.86 | $664.85 | $669.30 | 4,899,400 |
September 29 2025 | $667.57 | $668.43 | $665.07 | $666.76 | 5,026,800 |
September 26 2025 | $662.71 | $665.55 | $661.09 | $664.89 | 4,338,500 |
September 25 2025 | $661.14 | $662.58 | $657.57 | $661.22 | 5,037,900 |
September 24 2025 | $667.71 | $667.82 | $662.87 | $664.26 | 17,964,900 |
September 23 2025 | $669.95 | $670.55 | $665.18 | $666.50 | 7,513,400 |
September 22 2025 | $665.39 | $670.52 | $665.38 | $670.08 | 8,709,700 |
September 19 2025 | $665.48 | $667.72 | $663.56 | $666.87 | 6,414,900 |
September 18 2025 | $663.26 | $666.27 | $661.63 | $663.70 | 11,498,000 |
September 17 2025 | $661.36 | $663.05 | $655.62 | $660.57 | 20,473,700 |
September 16 2025 | $662.82 | $663.12 | $660.56 | $661.30 | 10,650,600 |
September 15 2025 | $660.95 | $662.38 | $660.70 | $662.18 | 7,453,400 |
September 12 2025 | $658.92 | $660.47 | $658.26 | $658.74 | 6,244,954 |
September 11 2025 | $655.49 | $659.65 | $654.89 | $658.96 | 8,344,075 |
September 10 2025 | $654.89 | $655.84 | $651.93 | $653.52 | 18,437,461 |
September 09 2025 | $650.24 | $652.15 | $648.50 | $651.66 | 13,556,550 |
September 08 2025 | $649.88 | $651.10 | $648.50 | $650.16 | 5,228,348 |
September 05 2025 | $652.73 | $653.48 | $644.60 | $648.52 | 3,575,382 |
September 04 2025 | $645.68 | $650.40 | $644.76 | $650.25 | 5,855,433 |
September 03 2025 | $643.88 | $645.46 | $641.71 | $644.94 | 3,886,544 |
September 02 2025 | $638.72 | $641.71 | $636.13 | $641.49 | 5,796,423 |
Daily pricing data for IVV dates back to 5/19/2000, and may be incomplete.
