The highest closing price for IVV last month was $584.97, on March 3. It was down 5.9% for the month. The latest price is $557.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $552.34 | $563.31 | $549.40 | $561.90 | 6,451,200 |
March 28 2025 | $568.11 | $568.88 | $557.69 | $558.12 | 7,466,000 |
March 27 2025 | $569.84 | $573.53 | $567.66 | $569.62 | 3,680,200 |
March 26 2025 | $577.91 | $578.86 | $569.85 | $571.42 | 3,437,900 |
March 25 2025 | $577.98 | $579.09 | $576.39 | $577.96 | 3,640,900 |
March 24 2025 | $573.49 | $577.80 | $572.90 | $576.72 | 19,735,400 |
March 21 2025 | $561.86 | $567.50 | $560.65 | $566.58 | 7,306,300 |
March 20 2025 | $564.20 | $571.48 | $563.58 | $566.74 | 7,660,900 |
March 19 2025 | $563.70 | $571.82 | $562.56 | $568.01 | 16,095,700 |
March 18 2025 | $565.78 | $565.93 | $559.96 | $561.93 | 18,534,400 |
March 17 2025 | $563.66 | $570.66 | $563.34 | $567.85 | 11,698,400 |
March 14 2025 | $556.96 | $564.78 | $552.36 | $563.81 | 9,823,241 |
March 13 2025 | $559.39 | $559.91 | $550.57 | $552.34 | 26,587,850 |
March 12 2025 | $563.07 | $564.00 | $554.58 | $559.74 | 11,461,430 |
March 11 2025 | $560.25 | $563.73 | $552.92 | $556.91 | 13,308,890 |
March 10 2025 | $568.52 | $570.45 | $556.52 | $561.69 | 7,935,595 |
March 07 2025 | $571.85 | $578.32 | $566.64 | $576.72 | 6,534,114 |
March 06 2025 | $576.46 | $581.07 | $571.10 | $573.76 | 5,006,506 |
March 05 2025 | $577.64 | $585.83 | $574.05 | $584.24 | 6,225,886 |
March 04 2025 | $580.66 | $586.34 | $573.15 | $577.91 | 5,683,394 |
March 03 2025 | $597.22 | $598.34 | $580.88 | $584.97 | 6,730,126 |
Daily pricing data for IVV dates back to 5/19/2000, and may be incomplete.
