iShares S&P 500 AUD Hedged ETF (ASX:IHVV)
Australia
· Delayed Price · Currency is AUD 65.00
-0.10 (-0.15%)
Apr 29, 2026, 4:10 PM AEST
ASX:IHVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 64.94 | 65.00 | 64.85 | 64.97 | - | -0.20% | 156,744 |
| Apr 28, 2026 | 65.43 | 65.43 | 65.08 | 65.10 | 65.10 | 0.12% | 62,569 |
| Apr 27, 2026 | 64.95 | 65.16 | 64.93 | 65.02 | 65.02 | 0.54% | 123,367 |
| Apr 24, 2026 | 64.69 | 64.77 | 64.58 | 64.67 | 64.67 | 0.17% | 119,894 |
| Apr 23, 2026 | 64.74 | 64.79 | 64.30 | 64.56 | 64.56 | 0.08% | 130,291 |
| Apr 22, 2026 | 64.49 | 64.58 | 64.46 | 64.51 | 64.51 | -0.31% | 171,053 |
| Apr 21, 2026 | 64.45 | 64.74 | 64.45 | 64.71 | 64.71 | 0.62% | 88,670 |
| Apr 20, 2026 | 64.20 | 64.41 | 64.20 | 64.31 | 64.31 | 0.48% | 215,633 |
| Apr 17, 2026 | 64.07 | 64.07 | 63.96 | 64.00 | 64.00 | 0.06% | 82,347 |
| Apr 16, 2026 | 63.88 | 63.96 | 63.85 | 63.96 | 63.96 | 0.98% | 200,120 |
| Apr 15, 2026 | 63.34 | 63.42 | 63.31 | 63.34 | 63.34 | 1.13% | 144,054 |
| Apr 14, 2026 | 63.92 | 63.92 | 62.63 | 62.63 | 62.63 | 1.54% | 87,909 |
| Apr 13, 2026 | 61.47 | 61.68 | 61.39 | 61.68 | 61.68 | -0.69% | 141,146 |
| Apr 10, 2026 | 62.14 | 62.18 | 62.05 | 62.11 | 62.11 | 0.70% | 137,673 |
| Apr 9, 2026 | 61.72 | 61.74 | 61.63 | 61.68 | 61.68 | -0.37% | 151,528 |
| Apr 8, 2026 | 61.60 | 62.17 | 61.47 | 61.91 | 61.91 | 3.22% | 455,667 |
| Apr 7, 2026 | 60.18 | 60.32 | 59.94 | 59.98 | 59.98 | 1.27% | 62,462 |
| Apr 2, 2026 | 60.00 | 60.09 | 59.22 | 59.23 | 59.23 | -0.95% | 298,264 |
| Apr 1, 2026 | 59.64 | 59.81 | 59.57 | 59.80 | 59.80 | 2.73% | 339,694 |
| Mar 31, 2026 | 57.81 | 58.50 | 57.48 | 58.21 | 58.21 | 0.22% | 184,018 |
| Mar 30, 2026 | 57.83 | 58.09 | 57.54 | 58.08 | 58.08 | -2.34% | 123,468 |
| Mar 27, 2026 | 59.28 | 59.47 | 59.20 | 59.47 | 59.47 | -0.97% | 94,583 |
| Mar 26, 2026 | 60.29 | 60.29 | 59.93 | 60.05 | 60.05 | -0.45% | 361,952 |
| Mar 25, 2026 | 60.28 | 60.46 | 60.12 | 60.32 | 60.32 | 1.07% | 164,448 |
| Mar 24, 2026 | 60.25 | 60.29 | 59.68 | 59.68 | 59.68 | 0.79% | 183,073 |
| Mar 23, 2026 | 59.97 | 59.97 | 59.09 | 59.21 | 59.21 | -1.97% | 152,110 |
| Mar 20, 2026 | 60.55 | 60.60 | 60.40 | 60.40 | 60.40 | -0.13% | 112,922 |
| Mar 19, 2026 | 60.43 | 60.79 | 60.35 | 60.48 | 60.48 | -1.85% | 208,862 |
| Mar 18, 2026 | 61.30 | 61.64 | 61.30 | 61.62 | 61.62 | 0.88% | 80,945 |
| Mar 17, 2026 | 61.00 | 61.18 | 60.99 | 61.08 | 61.08 | 0.34% | 177,045 |
| Mar 16, 2026 | 60.95 | 60.95 | 60.64 | 60.87 | 60.87 | -0.34% | 104,804 |
| Mar 13, 2026 | 61.08 | 61.28 | 60.96 | 61.08 | 61.08 | -0.38% | 82,753 |
| Mar 12, 2026 | 61.78 | 61.78 | 61.26 | 61.31 | 61.31 | -1.40% | 112,689 |
| Mar 11, 2026 | 62.00 | 62.30 | 61.95 | 62.18 | 62.18 | 0.58% | 90,754 |
| Mar 10, 2026 | 61.89 | 62.02 | 61.74 | 61.82 | 61.82 | 2.38% | 86,064 |
| Mar 9, 2026 | 61.70 | 61.70 | 60.06 | 60.38 | 60.38 | -3.39% | 157,300 |
| 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 |