The highest closing price for IVV all-time was $640.06, on Friday. The latest price is $639.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 2025 | $619.30 | $641.10 | $618.48 | $639.92 | 85,468,029 |
June 2025 | $588.71 | $622.12 | $586.05 | $620.90 | 145,843,554 |
May 2025 | $561.26 | $596.55 | $556.95 | $590.31 | 120,837,693 |
April 2025 | $558.28 | $568.27 | $482.49 | $556.22 | 188,244,152 |
March 2025 | $595.37 | $596.48 | $547.69 | $560.15 | 205,009,785 |
February 2025 | $591.89 | $612.40 | $581.67 | $593.34 | 79,387,091 |
January 2025 | $588.50 | $609.98 | $574.42 | $600.91 | 100,572,481 |
December 2024 | $600.10 | $606.17 | $580.05 | $585.03 | 214,588,508 |
November 2024 | $568.47 | $600.45 | $565.12 | $599.21 | 85,019,676 |
October 2024 | $570.56 | $583.23 | $562.47 | $565.71 | 77,545,803 |
September 2024 | $555.91 | $571.88 | $535.08 | $571.24 | 160,642,446 |
August 2024 | $548.06 | $559.66 | $506.08 | $559.09 | 96,942,932 |
July 2024 | $541.16 | $560.56 | $533.07 | $545.84 | 71,705,854 |
June 2024 | $522.95 | $545.77 | $516.60 | $539.83 | 111,443,222 |
May 2024 | $495.50 | $526.92 | $493.70 | $521.23 | 78,828,470 |
April 2024 | $517.69 | $518.28 | $488.13 | $496.13 | 125,524,747 |
March 2024 | $501.46 | $518.47 | $497.41 | $517.07 | 131,245,310 |
February 2024 | $477.38 | $502.59 | $476.63 | $500.45 | 92,276,086 |
January 2024 | $465.10 | $484.30 | $459.47 | $475.69 | 132,420,045 |
December 2023 | $447.11 | $470.39 | $445.71 | $468.27 | 111,634,761 |
November 2023 | $411.12 | $449.56 | $410.58 | $447.63 | 79,759,320 |
October 2023 | $418.41 | $429.69 | $401.35 | $410.06 | 118,537,433 |
September 2023 | $442.97 | $443.37 | $414.18 | $419.32 | 89,384,691 |
August 2023 | $445.90 | $446.76 | $423.11 | $440.02 | 80,982,285 |
July 2023 | $432.77 | $448.95 | $427.06 | $447.30 | 86,590,538 |
Daily pricing data for IVV dates back to 5/19/2000, and may be incomplete.
