iShares S&P 500 AUD Hedged ETF (ASX:IHVV)
Australia
· Delayed Price · Currency is AUD 62.67
+0.17 (0.27%)
At close: Dec 5, 2025
ASX:IHVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.58 | 62.69 | 62.51 | 62.67 | 62.67 | 0.27% | 99,181 |
| Dec 4, 2025 | 62.60 | 62.67 | 62.47 | 62.50 | 62.50 | 0.11% | 134,182 |
| Dec 3, 2025 | 62.29 | 62.45 | 62.26 | 62.43 | 62.43 | 0.53% | 59,480 |
| Dec 2, 2025 | 62.26 | 62.26 | 62.06 | 62.10 | 62.10 | 0.24% | 78,040 |
| Dec 1, 2025 | 62.47 | 62.48 | 61.95 | 61.95 | 61.95 | -0.21% | 54,794 |
| Nov 28, 2025 | 62.20 | 62.42 | 62.08 | 62.08 | 62.08 | -0.16% | 60,099 |
| Nov 27, 2025 | 62.13 | 62.21 | 62.13 | 62.18 | 62.18 | 0.50% | 49,953 |
| Nov 26, 2025 | 61.67 | 61.90 | 61.67 | 61.87 | 61.87 | 1.24% | 150,537 |
| Nov 25, 2025 | 61.16 | 61.23 | 61.06 | 61.11 | 61.11 | 1.01% | 90,231 |
| Nov 24, 2025 | 60.52 | 60.61 | 60.36 | 60.50 | 60.50 | 1.19% | 83,396 |
| Nov 21, 2025 | 59.75 | 59.92 | 59.44 | 59.79 | 59.79 | -2.59% | 204,544 |
| Nov 20, 2025 | 60.96 | 61.39 | 60.89 | 61.38 | 61.38 | 1.91% | 118,686 |
| Nov 19, 2025 | 60.26 | 60.46 | 60.18 | 60.23 | 60.23 | -0.53% | 139,540 |
| Nov 18, 2025 | 60.85 | 60.96 | 60.33 | 60.55 | 60.55 | -1.78% | 219,898 |
| Nov 17, 2025 | 61.42 | 61.69 | 61.29 | 61.65 | 61.65 | 0.49% | 259,134 |
| Nov 14, 2025 | 61.48 | 61.56 | 61.35 | 61.35 | 61.35 | -1.95% | 117,834 |
| Nov 13, 2025 | 62.49 | 62.59 | 62.26 | 62.57 | 62.57 | 0.10% | 62,557 |
| Nov 12, 2025 | 62.48 | 62.58 | 62.40 | 62.51 | 62.51 | 0.47% | 38,976 |
| Nov 11, 2025 | 62.25 | 62.35 | 62.22 | 62.22 | 62.22 | 0.74% | 93,404 |
| Nov 10, 2025 | 61.55 | 61.79 | 61.51 | 61.76 | 61.76 | 0.70% | 47,372 |
| Nov 7, 2025 | 61.42 | 61.49 | 61.13 | 61.33 | 61.33 | -1.02% | 81,005 |
| Nov 6, 2025 | 61.96 | 62.06 | 61.80 | 61.96 | 61.96 | 0.62% | 55,728 |
| Nov 5, 2025 | 61.74 | 61.74 | 61.25 | 61.58 | 61.58 | -0.89% | 62,096 |
| Nov 4, 2025 | 62.46 | 62.48 | 62.12 | 62.13 | 62.13 | -0.54% | 57,590 |
| Nov 3, 2025 | 62.42 | 62.61 | 62.42 | 62.47 | 62.47 | -0.19% | 74,389 |
| Oct 31, 2025 | 62.59 | 62.65 | 62.52 | 62.59 | 62.59 | -0.24% | 55,090 |
| Oct 30, 2025 | 62.76 | 63.08 | 62.62 | 62.74 | 62.74 | -0.30% | 186,992 |
| Oct 29, 2025 | 62.80 | 62.95 | 62.80 | 62.93 | 62.93 | 0.50% | 93,140 |
| Oct 28, 2025 | 62.67 | 62.74 | 62.61 | 62.62 | 62.62 | 0.37% | 63,734 |
| Oct 27, 2025 | 62.31 | 62.41 | 62.29 | 62.39 | 62.39 | 1.38% | 35,713 |
| Oct 24, 2025 | 61.46 | 61.56 | 61.45 | 61.54 | 61.54 | 0.74% | 45,974 |
| Oct 23, 2025 | 61.07 | 61.20 | 60.92 | 61.09 | 61.09 | -0.63% | 78,800 |
| Oct 22, 2025 | 61.42 | 61.51 | 61.31 | 61.48 | 61.48 | 0.15% | 107,611 |
| Oct 21, 2025 | 61.40 | 61.49 | 61.39 | 61.39 | 61.39 | 0.74% | 68,170 |
| Oct 20, 2025 | 60.83 | 60.96 | 60.64 | 60.94 | 60.94 | 1.43% | 104,771 |
| Oct 17, 2025 | 60.22 | 60.35 | 60.08 | 60.08 | 60.08 | -1.15% | 351,548 |
| Oct 16, 2025 | 60.90 | 60.90 | 60.72 | 60.78 | 60.78 | 0.02% | 143,955 |
| Oct 15, 2025 | 60.58 | 60.77 | 60.54 | 60.77 | 60.77 | 0.63% | 64,092 |
| Oct 14, 2025 | 60.62 | 60.81 | 60.32 | 60.39 | 60.39 | -0.12% | 57,347 |
| Oct 13, 2025 | 60.24 | 60.52 | 60.19 | 60.46 | 60.46 | -1.51% | 181,090 |
| Oct 10, 2025 | 61.42 | 61.50 | 61.39 | 61.39 | 61.39 | -0.24% | 59,517 |
| Oct 9, 2025 | 61.58 | 61.65 | 61.49 | 61.54 | 61.54 | 0.51% | 91,889 |
| Oct 8, 2025 | 61.27 | 61.29 | 61.16 | 61.23 | 61.23 | -0.24% | 67,366 |
| Oct 7, 2025 | 61.34 | 61.39 | 61.30 | 61.38 | 61.38 | - | 60,092 |
| Oct 6, 2025 | 61.32 | 61.40 | 61.29 | 61.38 | 61.38 | 0.05% | 34,997 |
| Oct 3, 2025 | 61.27 | 61.38 | 61.21 | 61.35 | 61.35 | 0.23% | 90,667 |
| Oct 2, 2025 | 61.11 | 61.25 | 61.11 | 61.21 | 61.21 | 0.97% | 37,038 |
| Oct 1, 2025 | 60.77 | 60.80 | 60.61 | 60.62 | 60.62 | -0.12% | 54,694 |
| Sep 30, 2025 | 60.70 | 60.72 | 60.62 | 60.69 | 60.69 | -0.03% | 64,658 |
| Sep 29, 2025 | 60.59 | 60.74 | 60.59 | 60.71 | 60.71 | 0.73% | 49,448 |
| Sep 26, 2025 | 60.23 | 60.27 | 60.13 | 60.27 | 60.27 | -0.38% | 102,586 |
| Sep 25, 2025 | 60.52 | 60.59 | 60.50 | 60.50 | 60.50 | -0.35% | 41,548 |
| Sep 24, 2025 | 60.70 | 60.73 | 60.63 | 60.71 | 60.71 | -0.41% | 92,399 |
| Sep 23, 2025 | 60.97 | 61.01 | 60.93 | 60.96 | 60.96 | 0.59% | 67,707 |
| Sep 22, 2025 | 60.67 | 60.68 | 60.60 | 60.60 | 60.60 | 0.26% | 89,963 |
| Sep 19, 2025 | 60.53 | 60.56 | 60.42 | 60.44 | 60.44 | 0.18% | 66,013 |
| Sep 18, 2025 | 60.39 | 60.44 | 60.28 | 60.33 | 60.33 | 0.27% | 75,729 |
| Sep 17, 2025 | 60.29 | 60.30 | 60.15 | 60.17 | 60.17 | -0.28% | 83,946 |
| Sep 16, 2025 | 60.31 | 60.38 | 60.23 | 60.34 | 60.34 | 0.45% | 113,535 |
| Sep 15, 2025 | 60.04 | 60.07 | 59.98 | 60.07 | 60.07 | 0.10% | 160,497 |
| Sep 12, 2025 | 60.02 | 60.06 | 59.98 | 60.01 | 60.01 | 0.77% | 189,485 |
| Sep 11, 2025 | 59.60 | 59.63 | 59.53 | 59.55 | 59.55 | 0.07% | 71,664 |
| Sep 10, 2025 | 59.41 | 59.54 | 59.41 | 59.51 | 59.51 | 0.35% | 62,314 |
| Sep 9, 2025 | 59.30 | 59.32 | 59.22 | 59.30 | 59.30 | 0.27% | 58,056 |
| Sep 8, 2025 | 59.19 | 59.24 | 59.11 | 59.14 | 59.14 | -0.49% | 46,198 |
| Sep 5, 2025 | 59.29 | 59.43 | 59.29 | 59.43 | 59.43 | 0.97% | 71,032 |
| Sep 4, 2025 | 58.75 | 58.89 | 58.72 | 58.86 | 58.86 | 0.65% | 82,357 |
| Sep 3, 2025 | 58.54 | 58.56 | 58.44 | 58.48 | 58.48 | -0.58% | 62,598 |
| Sep 2, 2025 | 58.82 | 58.90 | 58.78 | 58.82 | 58.82 | 0.09% | 44,229 |
| Sep 1, 2025 | 59.00 | 59.04 | 58.77 | 58.77 | 58.77 | -0.73% | 49,864 |
| Aug 29, 2025 | 59.23 | 59.26 | 59.18 | 59.20 | 59.20 | 0.39% | 69,729 |
| Aug 28, 2025 | 58.91 | 59.05 | 58.85 | 58.97 | 58.97 | 0.07% | 76,338 |
| Aug 27, 2025 | 58.96 | 58.99 | 58.93 | 58.93 | 58.93 | 0.48% | 147,923 |
| Aug 26, 2025 | 58.74 | 58.75 | 58.47 | 58.65 | 58.65 | -0.41% | 216,329 |
| Aug 25, 2025 | 58.94 | 58.97 | 58.83 | 58.89 | 58.89 | 1.53% | 59,280 |
| Aug 22, 2025 | 58.18 | 58.18 | 58.00 | 58.00 | 58.00 | -0.46% | 114,571 |
| Aug 21, 2025 | 58.27 | 58.34 | 58.18 | 58.27 | 58.27 | - | 192,661 |
| Aug 20, 2025 | 58.40 | 58.40 | 58.23 | 58.27 | 58.27 | -0.63% | 139,476 |
| Aug 19, 2025 | 58.79 | 58.80 | 58.62 | 58.64 | 58.64 | -0.27% | 63,612 |
| Aug 18, 2025 | 58.87 | 58.89 | 58.80 | 58.80 | 58.80 | -0.47% | 57,528 |
| Aug 15, 2025 | 58.94 | 59.08 | 58.92 | 59.08 | 59.08 | 0.46% | 58,889 |
| Aug 14, 2025 | 58.90 | 58.91 | 58.81 | 58.81 | 58.81 | 0.22% | 49,001 |
| Aug 13, 2025 | 58.72 | 58.74 | 58.64 | 58.68 | 58.68 | 1.02% | 59,198 |
| Aug 12, 2025 | 58.10 | 58.18 | 58.03 | 58.09 | 58.09 | -0.33% | 54,944 |
| Aug 11, 2025 | 58.20 | 58.35 | 58.20 | 58.28 | 58.28 | 0.76% | 80,712 |
| Aug 8, 2025 | 57.90 | 57.98 | 57.80 | 57.84 | 57.84 | -0.16% | 94,934 |
| Aug 7, 2025 | 57.90 | 57.98 | 57.89 | 57.93 | 57.93 | 0.63% | 248,073 |
| Aug 6, 2025 | 57.35 | 57.60 | 57.33 | 57.57 | 57.57 | -0.35% | 59,213 |
| Aug 5, 2025 | 57.71 | 57.80 | 57.69 | 57.77 | 57.77 | 1.24% | 38,040 |
| Aug 4, 2025 | 56.88 | 57.06 | 56.86 | 57.06 | 57.06 | -0.99% | 61,041 |
| Aug 1, 2025 | 57.71 | 57.76 | 57.58 | 57.63 | 57.63 | -1.59% | 49,506 |
| Jul 31, 2025 | 58.38 | 58.56 | 58.38 | 58.56 | 58.56 | 0.74% | 102,062 |
| Jul 30, 2025 | 58.05 | 58.14 | 58.04 | 58.13 | 58.13 | -0.27% | 62,062 |
| Jul 29, 2025 | 58.25 | 58.29 | 58.19 | 58.29 | 58.29 | -0.29% | 69,529 |
| Jul 28, 2025 | 58.40 | 58.47 | 58.37 | 58.46 | 58.46 | 0.71% | 109,211 |
| Jul 25, 2025 | 58.04 | 58.13 | 58.04 | 58.05 | 58.05 | 0.17% | 37,969 |
| Jul 24, 2025 | 57.96 | 58.00 | 57.92 | 57.95 | 57.95 | 0.61% | 53,164 |
| Jul 23, 2025 | 57.60 | 57.61 | 57.48 | 57.60 | 57.60 | 0.31% | 99,529 |
| Jul 22, 2025 | 57.45 | 57.51 | 57.39 | 57.42 | 57.42 | 0.02% | 74,130 |
| Jul 21, 2025 | 57.42 | 57.43 | 57.38 | 57.41 | 57.41 | -0.21% | 62,017 |