IVV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23 2023 | 394.84 | -0.65 | -0.16% | 396.89 | 401.02 | 392.08 | 4,610,039 |
| Mar 22 2023 | 395.49 | -6.74 | -1.68% | 402.13 | 405.87 | 395.41 | 4,480,714 |
| Mar 21 2023 | 402.23 | 5.16 | 1.3% | 400.63 | 402.82 | 398.95 | 8,590,028 |
| Mar 20 2023 | 397.07 | 3.90 | 0.99% | 394.14 | 397.50 | 393.38 | 4,503,314 |
| Mar 17 2023 | 393.17 | -4.72 | -1.19% | 396.60 | 397.70 | 391.86 | 5,901,883 |
| Mar 16 2023 | 397.89 | 6.73 | 1.72% | 388.66 | 398.25 | 388.05 | 6,444,629 |
| Mar 15 2023 | 391.16 | -2.42 | -0.61% | 387.59 | 391.20 | 385.45 | 7,830,416 |
| Mar 14 2023 | 393.58 | 6.51 | 1.68% | 392.32 | 395.26 | 388.82 | 5,991,491 |
| Mar 13 2023 | 387.07 | -0.81 | -0.21% | 383.50 | 392.05 | 382.37 | 5,578,266 |
| Mar 10 2023 | 387.88 | -5.53 | -1.41% | 392.85 | 394.945 | 386.11 | 6,750,246 |
| Mar 09 2023 | 393.41 | -7.42 | -1.85% | 401.63 | 403.33 | 392.32 | 3,500,668 |
| Mar 08 2023 | 400.83 | 0.70 | 0.17% | 400.30 | 401.5899 | 398.44 | 3,331,734 |
| Mar 07 2023 | 400.13 | -6.41 | -1.58% | 406.34 | 406.58 | 399.49 | 3,532,861 |
| Mar 06 2023 | 406.54 | 0.46 | 0.11% | 407.06 | 409.38 | 405.9641 | 5,295,822 |
| Mar 03 2023 | 406.08 | 6.41 | 1.6% | 401.58 | 406.34 | 400.91 | 3,093,048 |
| Mar 02 2023 | 399.67 | 3.12 | 0.79% | 394.498 | 400.53 | 394.2023 | 3,003,068 |
| Mar 01 2023 | 396.55 | -1.42 | -0.36% | 397.22 | 398.50 | 395.20 | 6,177,657 |
| Feb 28 2023 | 397.97 | -1.53 | -0.38% | 399.06 | 401.11 | 397.97 | 5,187,910 |
| Feb 27 2023 | 399.50 | 1.39 | 0.35% | 401.74 | 403.15 | 398.61 | 4,546,483 |
| Feb 24 2023 | 398.11 | -4.35 | -1.08% | 397.21 | 399.07 | 395.48 | 4,119,651 |
| Feb 23 2023 | 402.46 | 2.11 | 0.53% | 403.46 | 404.045 | 398.10 | 4,428,628 |
| Feb 22 2023 | 400.35 | -0.68 | -0.17% | 401.38 | 402.98 | 398.85 | 3,910,717 |
| Feb 21 2023 | 401.03 | -8.11 | -1.98% | 404.92 | 406.00 | 400.68 | 6,279,325 |
| Feb 20 2023 | 409.14 | 0.00 | +0.00% | 407.95 | 409.39 | 405.95 | 0 |
| Feb 17 2023 | 409.14 | -1.14 | -0.28% | 407.95 | 409.39 | 405.95 | 2,039,004 |
| Feb 16 2023 | 410.28 | -5.60 | -1.35% | 410.74 | 414.82 | 410.08 | 3,345,191 |
| Feb 15 2023 | 415.88 | 1.32 | 0.32% | 412.26 | 415.96 | 411.44 | 2,966,830 |
| Feb 14 2023 | 414.56 | -0.22 | -0.05% | 413.16 | 417.00 | 410.446 | 3,827,036 |
| Feb 13 2023 | 414.78 | 4.82 | 1.18% | 410.669 | 414.85 | 410.19 | 3,756,680 |
| Feb 10 2023 | 409.96 | 0.89 | 0.22% | 407.71 | 410.36 | 406.93 | 2,580,711 |
| Feb 09 2023 | 409.07 | -3.50 | -0.85% | 416.3775 | 416.52 | 407.73 | 3,280,773 |
| Feb 08 2023 | 412.57 | -4.55 | -1.09% | 415.05 | 416.46 | 411.88 | 2,734,201 |
| Feb 07 2023 | 417.12 | 5.32 | 1.29% | 410.77 | 418.43 | 409.53 | 5,541,071 |
| Feb 06 2023 | 411.80 | -2.55 | -0.62% | 411.74 | 413.24 | 410.03 | 2,567,931 |
| Feb 03 2023 | 414.35 | -4.31 | -1.03% | 413.52 | 418.95 | 413.04 | 4,330,143 |
| Feb 02 2023 | 418.66 | 5.99 | 1.45% | 416.80 | 420.25 | 414.80 | 4,684,502 |
| Feb 01 2023 | 412.67 | 4.36 | 1.07% | 407.10 | 415.59 | 404.22 | 5,193,114 |
| Jan 31 2023 | 408.31 | 5.84 | 1.45% | 403.00 | 408.40 | 402.67 | 5,752,385 |
| Jan 30 2023 | 402.47 | -5.18 | -1.27% | 404.66 | 407.02 | 402.20 | 3,338,594 |
| Jan 27 2023 | 407.65 | 1.01 | 0.25% | 405.48 | 410.07 | 405.39 | 3,863,128 |
| Jan 26 2023 | 406.64 | 4.42 | 1.1% | 405.04 | 406.80 | 401.92 | 2,859,879 |
| Jan 25 2023 | 402.22 | 0.07 | 0.02% | 397.75 | 402.57 | 395.42 | 4,439,958 |
| Jan 24 2023 | 402.15 | -0.27 | -0.07% | 400.7521 | 403.04 | 399.50 | 4,305,433 |
| Jan 23 2023 | 402.42 | 4.72 | 1.19% | 398.55 | 404.52 | 397.60 | 5,152,222 |
| Jan 20 2023 | 397.70 | 7.17 | 1.84% | 391.88 | 397.88 | 390.19 | 2,579,838 |
| Jan 19 2023 | 390.53 | -2.80 | -0.71% | 391.10 | 392.8731 | 389.08 | 2,998,365 |
| Jan 18 2023 | 393.33 | -6.30 | -1.58% | 400.87 | 401.94 | 393.15 | 4,233,911 |
| Jan 17 2023 | 399.63 | -0.74 | -0.18% | 400.37 | 402.065 | 398.92 | 3,508,205 |
| Jan 16 2023 | 400.37 | 0.00 | +0.00% | 395.46 | 400.92 | 395.15 | 0 |
| Jan 13 2023 | 400.37 | 1.57 | 0.39% | 395.46 | 400.92 | 395.15 | 3,069,823 |
| Jan 12 2023 | 398.80 | 1.55 | 0.39% | 398.47 | 400.31 | 394.23 | 3,986,635 |
| Jan 11 2023 | 397.25 | 4.89 | 1.25% | 394.06 | 397.40 | 393.22 | 6,272,743 |
| Jan 10 2023 | 392.36 | 1.81 | 0.46% | 389.02 | 392.44 | 388.04 | 4,431,044 |
| Jan 10 2023 | 390.55 | 0.99 | 0.25% | 389.02 | 391.7663 | 388.81 | 532,766 |
| Jan 09 2023 | 389.56 | -0.27 | -0.07% | 392.17 | 395.50 | 389.43 | 3,473,982 |
| Jan 06 2023 | 389.83 | 8.70 | 2.28% | 384.35 | 391.03 | 381.23 | 4,838,778 |
| Jan 05 2023 | 381.13 | -4.38 | -1.14% | 383.44 | 383.545 | 380.53 | 4,325,569 |
| Jan 04 2023 | 385.51 | 2.98 | 0.78% | 384.94 | 387.63 | 381.77 | 3,697,826 |
| Jan 03 2023 | 382.53 | -1.68 | -0.44% | 386.12 | 388.1099 | 379.60 | 6,448,739 |
| Jan 02 2023 | 384.21 | 0.00 | +0.00% | 382.42 | 384.27 | 380.17 | 0 |
| Dec 30 2022 | 384.21 | -0.80 | -0.21% | 382.42 | 384.27 | 380.17 | 5,162,788 |
| Dec 29 2022 | 385.01 | 6.55 | 1.73% | 381.37 | 386.06 | 380.84 | 5,326,687 |
| Dec 28 2022 | 378.46 | -4.65 | -1.21% | 383.09 | 385.15 | 378.15 | 4,684,361 |
| Dec 27 2022 | 383.11 | -1.48 | -0.38% | 384.55 | 384.87 | 381.42 | 4,274,671 |