The highest closing price for IVV last month was $640.06, on July 25. It was up 2.5% for the month. The latest price is $648.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $642.57 | $642.94 | $633.80 | $634.90 | 7,730,500 |
July 30 2025 | $639.10 | $640.74 | $634.59 | $637.51 | 4,588,300 |
July 29 2025 | $641.43 | $641.74 | $637.42 | $638.40 | 4,958,000 |
July 28 2025 | $640.53 | $641.10 | $638.64 | $639.92 | 9,580,900 |
July 25 2025 | $638.15 | $640.64 | $637.96 | $640.06 | 3,306,200 |
July 24 2025 | $637.65 | $639.19 | $637.05 | $637.58 | 3,952,800 |
July 23 2025 | $634.61 | $637.33 | $632.76 | $637.33 | 5,836,500 |
July 22 2025 | $632.12 | $632.78 | $629.25 | $631.74 | 4,955,600 |
July 21 2025 | $631.80 | $634.60 | $631.36 | $631.73 | 3,558,100 |
July 18 2025 | $632.32 | $632.39 | $629.47 | $630.67 | 3,970,600 |
July 17 2025 | $627.44 | $631.42 | $627.25 | $630.93 | 3,575,400 |
July 16 2025 | $626.76 | $627.72 | $621.05 | $627.25 | 4,667,300 |
July 15 2025 | $630.52 | $630.86 | $624.99 | $624.99 | 3,813,800 |
July 14 2025 | $626.17 | $628.14 | $624.75 | $627.74 | 2,590,500 |
July 11 2025 | $625.76 | $627.82 | $624.52 | $626.44 | 2,739,200 |
July 10 2025 | $627.18 | $629.87 | $626.01 | $628.85 | 2,556,800 |
July 09 2025 | $625.75 | $627.72 | $623.89 | $627.03 | 3,019,800 |
July 08 2025 | $624.32 | $625.07 | $622.52 | $623.33 | 4,685,600 |
July 07 2025 | $626.34 | $627.00 | $620.85 | $623.83 | 7,472,300 |
July 03 2025 | $625.40 | $629.25 | $625.40 | $628.17 | 4,229,400 |
July 02 2025 | $620.20 | $623.70 | $619.58 | $623.42 | 4,920,900 |
July 01 2025 | $619.30 | $621.68 | $618.48 | $620.67 | 6,039,400 |
Daily pricing data for IVV dates back to 5/19/2000, and may be incomplete.
