Price alert —
Loading…
Sign in to get a one-time email the moment IVV crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $745.57 | $750.79 | $744.29 | $746.72 | 7.6M |
| 2026-07-16 | $756.36 | $758.05 | $751.45 | $754.42 | 4.0M |
| 2026-07-15 | $757.76 | $759.09 | $753.75 | $758.39 | 3.2M |
| 2026-07-14 | $754.44 | $756.74 | $752.19 | $755.12 | 4.4M |
| 2026-07-13 | $755.99 | $757.42 | $751.54 | $752.58 | 2.7M |
| 2026-07-10 | $755.67 | $758.94 | $751.64 | $758.11 | 4.7M |
| 2026-07-09 | $750.84 | $755.50 | $749.08 | $755.05 | 3.9M |
| 2026-07-08 | $746.63 | $749.77 | $743.00 | $749.06 | 4.5M |
| 2026-07-07 | $753.74 | $754.46 | $748.76 | $751.08 | 3.0M |
| 2026-07-06 | $752.12 | $755.91 | $750.94 | $754.76 | 4.0M |
| 2026-07-02 | $750.90 | $754.76 | $743.50 | $748.43 | 6.0M |
| 2026-07-01 | $748.41 | $752.93 | $745.82 | $749.10 | 6.3M |
| 2026-06-30 | $744.72 | $751.50 | $744.24 | $748.89 | 14.1M |
| 2026-06-29 | $740.01 | $744.98 | $735.63 | $744.19 | 5.1M |
| 2026-06-26 | $732.29 | $739.97 | $728.74 | $730.17 | 5.9M |
| 2026-06-25 | $742.32 | $742.80 | $733.04 | $736.50 | 25.6M |
| 2026-06-24 | $738.56 | $743.40 | $734.26 | $736.66 | 9.0M |
| 2026-06-23 | $737.15 | $743.02 | $735.75 | $737.14 | 15.6M |
| 2026-06-22 | $751.16 | $753.66 | $746.58 | $747.78 | 16.4M |
| 2026-06-18 | $751.25 | $751.71 | $747.27 | $750.11 | 11.6M |
| 2026-06-17 | $752.89 | $753.69 | $740.72 | $742.61 | 17.3M |
| 2026-06-16 | $756.16 | $757.00 | $751.46 | $752.01 | 25.0M |
| 2026-06-15 | $753.35 | $758.27 | $753.33 | $756.35 | 12.7M |
| 2026-06-12 | $744.23 | $747.95 | $738.50 | $745.14 | 9.5M |
| 2026-06-11 | $732.20 | $743.47 | $727.81 | $741.05 | 25.3M |
| 2026-06-10 | $736.89 | $741.83 | $728.74 | $728.92 | 20.1M |
| 2026-06-09 | $747.14 | $750.42 | $725.95 | $740.75 | 19.9M |
| 2026-06-08 | $746.87 | $748.85 | $741.69 | $742.66 | 7.7M |
| 2026-06-05 | $755.90 | $756.38 | $738.98 | $740.91 | 9.7M |
| 2026-06-04 | $755.67 | $761.91 | $755.00 | $760.83 | 4.7M |
| 2026-06-03 | $761.74 | $762.36 | $757.13 | $757.25 | 10.1M |
| 2026-06-02 | $760.59 | $764.00 | $760.36 | $763.06 | 3.5M |
| 2026-06-01 | $758.99 | $763.93 | $758.35 | $762.02 | 5.9M |
| 2026-05-29 | $759.47 | $761.65 | $758.29 | $760.05 | 10.8M |
| 2026-05-28 | $753.77 | $758.72 | $752.77 | $758.17 | 22.8M |
| 2026-05-27 | $754.41 | $754.88 | $751.78 | $754.17 | 5.3M |
| 2026-05-26 | $753.59 | $755.68 | $751.88 | $754.03 | 3.4M |
| 2026-05-22 | $749.59 | $752.50 | $747.95 | $749.14 | 2.5M |
| 2026-05-21 | $742.08 | $748.30 | $740.62 | $746.18 | 5.4M |
| 2026-05-20 | $739.07 | $745.28 | $737.32 | $744.79 | 3.9M |
| 2026-05-19 | $738.23 | $741.06 | $734.97 | $737.19 | 4.4M |
| 2026-05-18 | $743.32 | $744.88 | $736.80 | $741.91 | 5.0M |
| 2026-05-15 | $745.27 | $746.95 | $741.40 | $742.45 | 4.9M |
| 2026-05-14 | $747.15 | $753.02 | $747.07 | $751.56 | 5.1M |
| 2026-05-13 | $741.89 | $747.38 | $738.93 | $745.74 | 4.1M |
| 2026-05-12 | $740.30 | $742.29 | $735.22 | $741.61 | 4.5M |
| 2026-05-11 | $739.92 | $744.22 | $739.91 | $742.75 | 5.3M |
| 2026-05-08 | $738.39 | $741.50 | $738.02 | $740.97 | 3.5M |
| 2026-05-07 | $738.54 | $739.54 | $733.15 | $734.96 | 4.1M |
| 2026-05-06 | $731.58 | $738.04 | $731.19 | $737.41 | 11.6M |
| 2026-05-05 | $725.13 | $728.39 | $724.87 | $726.98 | 8.4M |
| 2026-05-04 | $723.41 | $725.45 | $718.34 | $721.39 | 3.6M |
| 2026-05-01 | $724.55 | $728.25 | $723.80 | $724.01 | 4.4M |
| 2026-04-30 | $717.95 | $723.15 | $713.76 | $722.07 | 7.6M |
| 2026-04-29 | $714.25 | $715.48 | $711.66 | $714.89 | 4.3M |
| 2026-04-28 | $715.08 | $716.17 | $712.56 | $714.96 | 3.5M |
| 2026-04-27 | $716.50 | $718.95 | $715.61 | $718.50 | 3.0M |
| 2026-04-24 | $714.06 | $717.77 | $712.32 | $717.28 | 4.5M |
| 2026-04-23 | $712.74 | $715.64 | $705.57 | $711.74 | 5.7M |
| 2026-04-22 | $712.37 | $714.89 | $711.50 | $714.56 | 4.1M |
| 2026-04-21 | $713.52 | $714.55 | $705.90 | $707.23 | 4.3M |
| 2026-04-20 | $712.06 | $713.17 | $709.39 | $712.09 | 5.0M |
| 2026-04-17 | $709.39 | $715.66 | $709.04 | $713.36 | 4.9M |
| 2026-04-16 | $704.32 | $706.00 | $701.77 | $704.74 | 4.8M |
| 2026-04-15 | $698.47 | $703.61 | $697.49 | $703.19 | 4.3M |
| 2026-04-14 | $690.86 | $697.77 | $690.85 | $697.69 | 3.8M |
| 2026-04-13 | $680.52 | $689.83 | $679.73 | $689.54 | 10.4M |
| 2026-04-10 | $684.42 | $685.17 | $681.56 | $682.62 | 3.0M |
| 2026-04-09 | $677.93 | $684.26 | $676.90 | $683.01 | 4.8M |
| 2026-04-08 | $679.47 | $680.19 | $674.55 | $678.99 | 7.1M |
| 2026-04-07 | $659.61 | $662.55 | $654.06 | $662.38 | 4.1M |
| 2026-04-06 | $658.85 | $662.68 | $658.57 | $661.86 | 3.2M |
| 2026-04-02 | $649.35 | $660.95 | $648.08 | $658.96 | 10.4M |
| 2026-04-01 | $656.83 | $661.52 | $655.99 | $658.06 | 13.1M |
| 2026-03-31 | $641.86 | $654.50 | $640.89 | $653.21 | 10.6M |
| 2026-03-30 | $642.98 | $643.28 | $632.14 | $634.93 | 11.8M |
| 2026-03-27 | $645.47 | $645.57 | $636.00 | $636.99 | 7.2M |
| 2026-03-26 | $654.98 | $657.80 | $647.69 | $648.01 | 5.8M |
| 2026-03-25 | $661.63 | $663.87 | $657.20 | $659.74 | 19.6M |
| 2026-03-24 | $654.25 | $660.00 | $652.84 | $656.23 | 14.8M |
| 2026-03-23 | $660.97 | $665.61 | $656.94 | $658.34 | 18.6M |
| 2026-03-20 | $659.49 | $659.65 | $647.70 | $651.30 | 12.8M |
| 2026-03-19 | $658.07 | $664.10 | $656.37 | $660.93 | 10.2M |
| 2026-03-18 | $669.58 | $670.90 | $662.45 | $662.85 | 17.0M |
| 2026-03-17 | $673.61 | $675.67 | $671.33 | $671.99 | 23.2M |
| 2026-03-16 | $671.34 | $675.05 | $670.14 | $671.91 | 8.2M |
| 2026-03-13 | $672.24 | $675.25 | $664.31 | $665.20 | 24.7M |
| 2026-03-12 | $674.16 | $674.64 | $668.84 | $668.95 | 28.6M |
| 2026-03-11 | $680.62 | $683.14 | $676.38 | $679.39 | 8.2M |
| 2026-03-10 | $680.85 | $686.44 | $677.83 | $680.12 | 13.6M |
| 2026-03-09 | $669.36 | $682.99 | $665.35 | $681.35 | 8.3M |
| 2026-03-06 | $676.43 | $679.14 | $672.75 | $675.40 | 5.4M |
| 2026-03-05 | $685.10 | $688.62 | $678.64 | $684.46 | 7.0M |
| 2026-03-04 | $684.71 | $690.19 | $682.67 | $688.28 | 7.5M |
| 2026-03-03 | $678.08 | $685.67 | $672.65 | $683.37 | 8.2M |
| 2026-03-02 | $681.76 | $691.74 | $681.06 | $689.45 | 6.3M |
| 2026-02-27 | $686.13 | $689.93 | $684.72 | $689.38 | 7.6M |
| 2026-02-26 | $696.43 | $696.43 | $687.46 | $692.41 | 6.3M |
| 2026-02-25 | $693.26 | $696.83 | $693.24 | $696.25 | 7.4M |
| 2026-02-24 | $684.96 | $691.44 | $683.05 | $690.51 | 4.6M |
| 2026-02-23 | $690.94 | $693.10 | $683.43 | $685.49 | 5.7M |
| 2026-02-20 | $685.32 | $693.08 | $684.90 | $692.50 | 6.5M |
| 2026-02-19 | $686.93 | $689.26 | $684.62 | $687.68 | 4.8M |
| 2026-02-18 | $687.09 | $692.22 | $685.91 | $689.35 | 7.4M |
| 2026-02-17 | $683.17 | $688.00 | $678.80 | $685.84 | 7.3M |
| 2026-02-13 | $684.73 | $689.35 | $680.54 | $684.76 | 5.5M |
| 2026-02-12 | $697.36 | $698.46 | $683.44 | $684.33 | 7.4M |
| 2026-02-11 | $699.51 | $700.27 | $692.28 | $695.05 | 7.3M |
| 2026-02-10 | $698.05 | $699.66 | $694.76 | $695.15 | 5.1M |
| 2026-02-09 | $692.49 | $698.98 | $691.40 | $697.09 | 5.1M |
| 2026-02-06 | $684.49 | $695.40 | $683.91 | $693.78 | 7.9M |
| 2026-02-05 | $683.93 | $686.71 | $678.81 | $680.52 | 8.1M |
| 2026-02-04 | $693.47 | $694.52 | $684.79 | $689.29 | 15.3M |
| 2026-02-03 | $699.30 | $700.08 | $687.10 | $692.57 | 7.3M |
| 2026-02-02 | $692.65 | $700.06 | $692.53 | $698.54 | 8.2M |
| 2026-01-30 | $694.86 | $697.33 | $690.20 | $695.03 | 11.1M |
| 2026-01-29 | $699.47 | $700.15 | $687.89 | $697.09 | 7.4M |
| 2026-01-28 | $700.11 | $700.97 | $697.02 | $698.70 | 10.3M |
| 2026-01-27 | $697.28 | $699.63 | $696.66 | $698.65 | 8.6M |
| 2026-01-26 | $693.56 | $697.22 | $693.00 | $695.89 | 7.0M |
| 2026-01-23 | $691.19 | $694.04 | $690.22 | $692.24 | 7.9M |
| 2026-01-22 | $692.91 | $694.19 | $689.98 | $691.96 | 6.5M |
| 2026-01-21 | $682.66 | $691.79 | $681.17 | $688.32 | 8.1M |
| 2026-01-20 | $684.51 | $687.79 | $679.58 | $680.60 | 8.6M |