The highest closing price for IVV last month was $567.20, on April 2. It was down 0.4% for the month. The latest price is $569.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $550.13 | $559.07 | $544.10 | $557.96 | 8,939,200 |
April 29 2025 | $551.53 | $558.02 | $551.18 | $556.95 | 2,676,600 |
April 28 2025 | $554.01 | $556.07 | $547.61 | $553.43 | 5,443,400 |
April 25 2025 | $549.21 | $553.62 | $546.28 | $553.19 | 3,718,000 |
April 24 2025 | $539.18 | $549.89 | $537.97 | $549.22 | 6,140,000 |
April 23 2025 | $542.96 | $547.84 | $536.37 | $537.85 | 6,854,700 |
April 22 2025 | $522.54 | $531.76 | $521.59 | $529.38 | 6,635,100 |
April 21 2025 | $523.65 | $524.06 | $510.83 | $516.38 | 4,588,600 |
April 17 2025 | $530.04 | $533.64 | $526.36 | $528.67 | 4,319,400 |
April 16 2025 | $534.13 | $537.55 | $522.74 | $528.14 | 6,763,400 |
April 15 2025 | $542.16 | $545.69 | $539.31 | $540.19 | 4,528,700 |
April 14 2025 | $546.62 | $546.84 | $536.44 | $541.52 | 5,791,300 |
April 11 2025 | $525.37 | $538.93 | $522.50 | $536.98 | 11,196,100 |
April 10 2025 | $534.68 | $535.93 | $511.93 | $527.06 | 10,186,400 |
April 09 2025 | $495.65 | $548.83 | $495.34 | $546.25 | 21,339,000 |
April 08 2025 | $524.29 | $527.39 | $491.49 | $498.80 | 12,062,500 |
April 07 2025 | $491.41 | $525.56 | $484.00 | $506.38 | 29,219,900 |
April 04 2025 | $526.12 | $528.25 | $507.42 | $507.61 | 17,517,100 |
April 03 2025 | $547.61 | $550.47 | $539.42 | $540.07 | 12,111,300 |
April 02 2025 | $557.63 | $570.04 | $557.39 | $567.20 | 3,745,500 |
April 01 2025 | $560.02 | $565.49 | $556.27 | $563.78 | 4,466,700 |
Daily pricing data for IVV dates back to 5/19/2000, and may be incomplete.
