The highest closing price for IVV all-time was $615.85, on February 19. The latest price is $586.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 2025 | $599.08 | $600.18 | $582.69 | $586.79 | 6,105,411 |
February 2025 | $595.58 | $616.22 | $585.30 | $597.04 | 79,381,800 |
January 2025 | $592.17 | $613.79 | $578.00 | $604.66 | 100,567,400 |
December 2024 | $603.85 | $609.95 | $583.67 | $588.68 | 214,586,074 |
November 2024 | $572.02 | $604.20 | $568.64 | $602.95 | 85,019,676 |
October 2024 | $574.12 | $586.87 | $565.98 | $569.24 | 77,545,803 |
September 2024 | $559.38 | $575.45 | $538.42 | $574.80 | 160,642,446 |
August 2024 | $551.48 | $563.15 | $509.24 | $562.58 | 96,942,932 |
July 2024 | $544.54 | $564.06 | $536.40 | $549.25 | 71,705,854 |
June 2024 | $526.21 | $549.18 | $519.82 | $543.20 | 111,443,222 |
May 2024 | $498.59 | $530.20 | $496.78 | $524.48 | 78,828,470 |
April 2024 | $520.92 | $521.51 | $491.17 | $499.23 | 125,524,747 |
March 2024 | $504.59 | $521.71 | $500.51 | $520.30 | 131,245,310 |
February 2024 | $480.36 | $505.72 | $479.61 | $503.57 | 92,276,086 |
January 2024 | $468.01 | $487.32 | $462.33 | $478.66 | 132,420,045 |
December 2023 | $449.90 | $473.32 | $448.49 | $471.19 | 111,634,761 |
November 2023 | $413.69 | $452.37 | $413.15 | $450.42 | 79,759,320 |
October 2023 | $421.02 | $432.38 | $403.85 | $412.62 | 118,537,433 |
September 2023 | $445.73 | $446.13 | $416.76 | $421.94 | 89,384,691 |
August 2023 | $448.69 | $449.55 | $425.75 | $442.77 | 80,982,285 |
July 2023 | $435.47 | $451.76 | $429.72 | $450.09 | 86,590,538 |
June 2023 | $409.48 | $436.83 | $408.25 | $435.94 | 92,165,360 |
May 2023 | $406.87 | $413.83 | $395.42 | $408.96 | 73,977,626 |
April 2023 | $400.46 | $407.31 | $395.42 | $407.23 | 67,624,183 |
March 2023 | $385.69 | $401.17 | $371.27 | $400.82 | 115,116,408 |
Daily pricing data for IVV dates back to 5/19/2000, and may be incomplete.
