IVV returned 25.7% in 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $472.28 | $472.80 | $469.13 | $471.19 | 3,989,976 |
December 28 2023 | $472.69 | $473.32 | $472.07 | $472.55 | 3,429,494 |
December 27 2023 | $471.34 | $472.45 | $470.73 | $472.33 | 3,760,993 |
December 26 2023 | $469.90 | $472.36 | $469.81 | $471.43 | 2,235,691 |
December 22 2023 | $469.71 | $471.19 | $467.55 | $469.41 | 4,267,634 |
December 21 2023 | $467.16 | $468.80 | $464.70 | $468.51 | 8,863,915 |
December 20 2023 | $469.83 | $471.72 | $463.71 | $463.80 | 6,341,566 |
December 19 2023 | $468.42 | $470.72 | $468.33 | $470.55 | 5,105,350 |
December 18 2023 | $466.83 | $468.82 | $466.71 | $467.85 | 8,393,504 |
December 15 2023 | $465.33 | $466.47 | $464.32 | $465.26 | 6,819,896 |
December 14 2023 | $466.46 | $467.67 | $463.26 | $466.05 | 7,208,405 |
December 13 2023 | $458.50 | $464.74 | $458.17 | $464.59 | 7,733,833 |
December 12 2023 | $455.70 | $458.31 | $454.68 | $458.31 | 6,803,341 |
December 11 2023 | $453.77 | $456.23 | $453.57 | $456.05 | 7,101,979 |
December 08 2023 | $451.59 | $454.80 | $451.34 | $454.29 | 5,019,483 |
December 07 2023 | $450.99 | $452.96 | $448.84 | $452.33 | 6,440,898 |
December 06 2023 | $452.91 | $452.94 | $448.49 | $448.88 | 4,045,604 |
December 05 2023 | $449.42 | $451.67 | $449.02 | $450.75 | 4,553,372 |
December 04 2023 | $449.72 | $451.03 | $448.49 | $450.85 | 4,123,609 |
December 01 2023 | $449.90 | $453.71 | $449.31 | $453.09 | 5,396,218 |
November 30 2023 | $449.59 | $450.84 | $447.47 | $450.42 | 4,075,050 |
November 29 2023 | $451.25 | $452.37 | $448.33 | $448.80 | 3,979,727 |
November 28 2023 | $448.22 | $450.37 | $447.64 | $449.01 | 2,447,793 |
November 27 2023 | $448.84 | $449.61 | $448.21 | $448.63 | 3,091,965 |
November 24 2023 | $449.21 | $449.61 | $448.84 | $449.46 | 1,306,503 |
