iShares S&P 500 AUD Hedged ETF (ASX:IHVV)
Australia
· Delayed Price · Currency is AUD 60.38
-2.12 (-3.39%)
At close: Mar 9, 2026
ASX:IHVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 62.41 | 62.53 | 62.27 | 62.50 | 62.50 | -0.27% | 383,289 |
| Mar 5, 2026 | 63.00 | 63.00 | 62.52 | 62.67 | 62.67 | 1.21% | 782,075 |
| Mar 4, 2026 | 62.19 | 62.28 | 61.81 | 61.92 | 61.92 | -0.72% | 115,115 |
| Mar 3, 2026 | 62.78 | 62.98 | 62.36 | 62.37 | 62.37 | 0.16% | 90,186 |
| Mar 2, 2026 | 62.00 | 62.55 | 62.00 | 62.27 | 62.27 | -1.05% | 182,513 |
| Feb 27, 2026 | 63.11 | 63.11 | 62.79 | 62.93 | 62.93 | -0.62% | 60,988 |
| Feb 26, 2026 | 63.32 | 63.54 | 63.32 | 63.32 | 63.32 | 0.56% | 75,410 |
| Feb 25, 2026 | 62.83 | 63.05 | 62.83 | 62.97 | 62.97 | 0.51% | 102,287 |
| Feb 24, 2026 | 62.62 | 62.65 | 62.48 | 62.65 | 62.65 | 0.05% | 126,580 |
| Feb 23, 2026 | 62.90 | 63.07 | 62.60 | 62.62 | 62.62 | -0.25% | 182,484 |
| Feb 20, 2026 | 62.84 | 62.84 | 62.63 | 62.78 | 62.78 | -0.02% | 57,761 |
| Feb 19, 2026 | 62.93 | 62.93 | 62.75 | 62.79 | 62.79 | 0.30% | 436,193 |
| Feb 18, 2026 | 62.61 | 62.62 | 62.39 | 62.60 | 62.60 | 0.77% | 106,859 |
| Feb 17, 2026 | 62.52 | 62.66 | 62.08 | 62.12 | 62.12 | -0.58% | 95,908 |
| Feb 16, 2026 | 62.36 | 62.57 | 62.36 | 62.48 | 62.48 | 0.19% | 73,415 |
| Feb 13, 2026 | 62.58 | 62.58 | 62.31 | 62.36 | 62.36 | -1.87% | 210,699 |
| Feb 12, 2026 | 63.59 | 63.59 | 63.30 | 63.55 | 63.55 | 0.05% | 67,162 |
| Feb 11, 2026 | 63.62 | 63.63 | 63.45 | 63.52 | 63.52 | -0.03% | 245,321 |
| Feb 10, 2026 | 63.34 | 63.66 | 63.34 | 63.54 | 63.54 | 0.40% | 160,773 |
| Feb 9, 2026 | 63.03 | 63.51 | 63.03 | 63.29 | 63.29 | 2.54% | 67,221 |
| Feb 6, 2026 | 61.78 | 61.94 | 61.43 | 61.72 | 61.72 | -1.63% | 141,802 |
| Feb 5, 2026 | 63.00 | 63.07 | 62.66 | 62.74 | 62.74 | -0.59% | 204,543 |
| Feb 4, 2026 | 63.20 | 63.20 | 63.03 | 63.11 | 63.11 | -1.11% | 128,305 |
| Feb 3, 2026 | 63.70 | 63.87 | 63.69 | 63.82 | 63.82 | 1.85% | 239,712 |
| Feb 2, 2026 | 63.17 | 63.31 | 62.52 | 62.66 | 62.66 | -1.04% | 173,295 |
| Jan 30, 2026 | 63.52 | 63.55 | 63.13 | 63.32 | 63.32 | -0.64% | 123,320 |
| Jan 29, 2026 | 63.81 | 63.81 | 63.49 | 63.73 | 63.73 | -0.17% | 69,045 |
| Jan 28, 2026 | 63.65 | 63.87 | 63.65 | 63.84 | 63.84 | 0.41% | 62,384 |
| Jan 27, 2026 | 63.40 | 63.62 | 63.33 | 63.58 | 63.58 | 0.60% | 77,837 |
| Jan 23, 2026 | 63.00 | 63.22 | 63.00 | 63.20 | 63.20 | 0.40% | 68,782 |
| Jan 22, 2026 | 62.85 | 62.99 | 62.85 | 62.95 | 62.95 | 1.21% | 52,900 |
| Jan 21, 2026 | 62.08 | 62.26 | 62.01 | 62.20 | 62.20 | -0.75% | 103,503 |
| Jan 20, 2026 | 62.76 | 62.78 | 62.60 | 62.67 | 62.67 | -0.14% | 43,779 |
| Jan 19, 2026 | 62.94 | 63.07 | 62.76 | 62.76 | 62.76 | -1.27% | 117,962 |
| Jan 16, 2026 | 63.47 | 63.57 | 63.39 | 63.57 | 63.57 | 0.63% | 56,397 |
| Jan 15, 2026 | 63.19 | 63.22 | 63.09 | 63.17 | 63.17 | -0.41% | 50,580 |
| Jan 14, 2026 | 63.54 | 63.54 | 63.41 | 63.43 | 63.43 | -0.27% | 214,222 |
| Jan 13, 2026 | 63.83 | 63.83 | 63.52 | 63.60 | 63.60 | 0.62% | 108,817 |
| Jan 12, 2026 | 63.53 | 63.60 | 63.19 | 63.21 | 63.21 | 0.11% | 58,778 |
| Jan 9, 2026 | 63.22 | 63.25 | 63.08 | 63.14 | 63.14 | 0.08% | 35,807 |
| Jan 8, 2026 | 63.24 | 63.24 | 63.08 | 63.09 | 63.09 | -0.39% | 43,219 |
| Jan 7, 2026 | 63.35 | 63.40 | 63.32 | 63.34 | 63.34 | 0.46% | 48,132 |
| Jan 6, 2026 | 62.96 | 63.16 | 62.92 | 63.05 | 63.05 | 0.64% | 27,540 |
| Jan 5, 2026 | 62.71 | 62.83 | 62.57 | 62.65 | 62.65 | -0.11% | 90,535 |
| Jan 2, 2026 | 62.60 | 62.77 | 62.51 | 62.72 | 62.72 | -0.19% | 34,157 |
| Dec 31, 2025 | 63.13 | 63.13 | 62.78 | 62.84 | 62.84 | -0.24% | 39,761 |
| Dec 30, 2025 | 63.19 | 63.19 | 62.94 | 62.99 | 62.99 | -0.27% | 44,133 |
| Dec 29, 2025 | 63.17 | 63.24 | 63.14 | 63.16 | 63.16 | 0.33% | 51,020 |
| Dec 24, 2025 | 62.81 | 63.00 | 62.81 | 62.95 | 62.95 | 0.43% | 24,946 |
| Dec 23, 2025 | 62.69 | 62.90 | 62.68 | 62.68 | 62.68 | 0.30% | 54,863 |
| Dec 22, 2025 | 62.51 | 62.53 | 62.44 | 62.49 | 62.49 | 1.08% | 85,291 |
| Dec 19, 2025 | 61.73 | 61.88 | 61.73 | 61.82 | 61.82 | 0.65% | 59,608 |
| Dec 18, 2025 | 61.51 | 61.51 | 61.29 | 61.42 | 61.42 | -0.81% | 100,629 |
| Dec 17, 2025 | 61.90 | 62.16 | 61.84 | 61.92 | 61.92 | 0.03% | 74,572 |
| Dec 16, 2025 | 62.25 | 62.27 | 61.82 | 61.90 | 61.90 | -0.91% | 61,634 |
| Dec 15, 2025 | 62.48 | 62.66 | 62.21 | 62.47 | 62.47 | -0.75% | 106,550 |
| Dec 12, 2025 | 63.03 | 63.06 | 62.90 | 62.94 | 62.94 | 1.04% | 61,694 |
| Dec 11, 2025 | 62.80 | 62.81 | 62.20 | 62.29 | 62.29 | -0.19% | 119,944 |
| Dec 10, 2025 | 62.42 | 62.47 | 62.36 | 62.41 | 62.41 | -0.11% | 71,931 |
| Dec 9, 2025 | 62.58 | 62.60 | 62.48 | 62.48 | 62.48 | -0.43% | 57,550 |
| Dec 8, 2025 | 62.70 | 62.78 | 62.64 | 62.75 | 62.75 | 0.13% | 43,642 |
| 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 |