The highest closing price for IVV last month was $684.46, on November 28. It was down 0.3% for the month. The latest price is $683.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $681.81 | $684.71 | $681.50 | $684.46 | 3,784,060 |
November 26 2025 | $678.56 | $682.66 | $677.71 | $680.65 | 3,883,316 |
November 25 2025 | $669.58 | $677.15 | $665.43 | $675.99 | 5,414,415 |
November 24 2025 | $663.59 | $670.98 | $662.52 | $669.69 | 4,876,146 |
November 21 2025 | $655.88 | $665.44 | $651.73 | $659.94 | 6,113,783 |
November 20 2025 | $673.87 | $676.50 | $652.79 | $653.46 | 8,500,897 |
November 19 2025 | $661.67 | $668.26 | $659.66 | $663.60 | 6,254,278 |
November 18 2025 | $662.99 | $666.03 | $656.76 | $661.11 | 9,412,142 |
November 17 2025 | $670.62 | $674.62 | $663.09 | $666.63 | 6,151,265 |
November 14 2025 | $666.34 | $676.58 | $664.18 | $672.93 | 6,930,478 |
November 13 2025 | $681.45 | $681.78 | $671.46 | $673.07 | 9,741,010 |
November 12 2025 | $685.73 | $685.90 | $681.89 | $684.22 | 8,053,619 |
November 11 2025 | $680.89 | $684.50 | $679.68 | $683.74 | 12,258,780 |
November 10 2025 | $678.19 | $683.13 | $675.99 | $682.40 | 8,997,997 |
November 07 2025 | $668.83 | $672.20 | $662.12 | $671.96 | 10,021,610 |
November 06 2025 | $677.39 | $678.31 | $669.64 | $671.14 | 7,916,244 |
November 05 2025 | $675.90 | $681.80 | $675.10 | $678.51 | 8,342,722 |
November 04 2025 | $677.02 | $680.86 | $675.49 | $676.42 | 8,949,897 |
November 03 2025 | $686.60 | $686.73 | $680.87 | $684.27 | 5,675,371 |
Daily pricing data for IVV dates back to 5/19/2000, and may be incomplete.
