IVV returned 28.3% in 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $456.49 | $457.70 | $455.62 | $455.85 | 3,980,115 |
December 30 2021 | $458.76 | $459.76 | $456.58 | $456.98 | 4,030,624 |
December 29 2021 | $457.84 | $459.33 | $456.81 | $458.27 | 3,312,068 |
December 28 2021 | $458.57 | $459.58 | $456.93 | $457.79 | 4,267,035 |
December 27 2021 | $453.06 | $458.15 | $453.06 | $458.15 | 4,130,415 |
December 23 2021 | $449.95 | $453.21 | $449.84 | $451.68 | 4,368,755 |
December 22 2021 | $444.20 | $449.04 | $444.05 | $448.93 | 4,833,165 |
December 21 2021 | $440.15 | $444.62 | $438.00 | $444.44 | 6,333,021 |
December 20 2021 | $436.23 | $437.12 | $433.01 | $436.66 | 7,001,076 |
December 17 2021 | $442.97 | $446.04 | $439.67 | $441.62 | 8,429,484 |
December 16 2021 | $451.99 | $452.30 | $444.55 | $446.05 | 7,865,884 |
December 15 2021 | $443.27 | $450.38 | $440.70 | $450.18 | 7,050,750 |
December 14 2021 | $442.93 | $445.46 | $440.19 | $443.21 | 10,305,910 |
December 13 2021 | $449.80 | $450.06 | $446.02 | $446.37 | 8,930,014 |
December 10 2021 | $448.83 | $450.42 | $446.24 | $450.35 | 5,628,150 |
December 09 2021 | $447.79 | $448.69 | $445.87 | $446.07 | 5,550,894 |
December 08 2021 | $448.31 | $449.55 | $446.51 | $449.10 | 4,992,022 |
December 07 2021 | $444.20 | $448.46 | $444.15 | $447.92 | 6,658,955 |
December 06 2021 | $436.32 | $440.71 | $433.81 | $438.81 | 6,552,876 |
December 03 2021 | $439.13 | $440.21 | $429.39 | $433.59 | 9,924,053 |
December 02 2021 | $431.09 | $439.05 | $430.70 | $437.51 | 10,040,860 |
December 01 2021 | $441.50 | $444.42 | $430.66 | $430.87 | 7,944,973 |
November 30 2021 | $441.94 | $443.82 | $435.48 | $435.96 | 9,778,430 |
November 29 2021 | $443.85 | $446.24 | $441.64 | $444.41 | 5,482,977 |
November 26 2021 | $442.25 | $443.67 | $437.83 | $438.81 | 7,263,781 |
