iShares S&P 500 ETF (ASX:IVV)
Australia
· Delayed Price · Currency is AUD 69.23
+0.14 (0.20%)
At close: Dec 5, 2025
ASX:IVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 69.16 | 69.28 | 69.15 | 69.23 | 69.23 | 0.20% | 228,808 |
| Dec 4, 2025 | 69.30 | 69.33 | 69.06 | 69.09 | 69.09 | -0.36% | 273,946 |
| Dec 3, 2025 | 69.35 | 69.48 | 69.20 | 69.34 | 69.34 | 0.06% | 297,938 |
| Dec 2, 2025 | 69.50 | 69.59 | 69.27 | 69.30 | 69.30 | 0.06% | 259,390 |
| Dec 1, 2025 | 69.74 | 69.79 | 69.20 | 69.26 | 69.26 | -0.83% | 362,101 |
| Nov 28, 2025 | 69.56 | 69.84 | 69.53 | 69.84 | 69.84 | 0.43% | 277,125 |
| Nov 27, 2025 | 69.71 | 69.74 | 69.50 | 69.54 | 69.54 | 0.04% | 209,386 |
| Nov 26, 2025 | 69.63 | 69.76 | 69.50 | 69.51 | 69.51 | 0.42% | 333,748 |
| Nov 25, 2025 | 69.20 | 69.25 | 69.07 | 69.22 | 69.22 | 1.15% | 263,698 |
| Nov 24, 2025 | 68.50 | 68.57 | 68.37 | 68.43 | 68.43 | 0.87% | 456,312 |
| Nov 21, 2025 | 67.73 | 67.96 | 67.52 | 67.84 | 67.84 | -1.95% | 459,575 |
| Nov 20, 2025 | 68.77 | 69.23 | 68.51 | 69.19 | 69.19 | 1.88% | 395,305 |
| Nov 19, 2025 | 67.67 | 68.09 | 67.57 | 67.91 | 67.91 | -0.61% | 370,354 |
| Nov 18, 2025 | 68.53 | 68.69 | 68.20 | 68.33 | 68.33 | -1.14% | 500,419 |
| Nov 17, 2025 | 68.71 | 69.17 | 68.56 | 69.12 | 69.12 | 0.67% | 774,422 |
| Nov 14, 2025 | 68.89 | 68.93 | 68.63 | 68.66 | 68.66 | -1.53% | 336,956 |
| Nov 13, 2025 | 69.77 | 69.80 | 69.42 | 69.73 | 69.73 | -0.41% | 225,601 |
| Nov 12, 2025 | 69.86 | 70.08 | 69.83 | 70.02 | 70.02 | 0.39% | 296,550 |
| Nov 11, 2025 | 69.60 | 69.79 | 69.60 | 69.75 | 69.75 | 0.84% | 279,914 |
| Nov 10, 2025 | 69.31 | 69.43 | 69.08 | 69.17 | 69.17 | -0.04% | 359,393 |
| Nov 7, 2025 | 69.22 | 69.32 | 69.08 | 69.20 | 69.20 | -0.47% | 353,254 |
| Nov 6, 2025 | 69.59 | 69.66 | 69.40 | 69.53 | 69.53 | 0.19% | 189,536 |
| Nov 5, 2025 | 69.48 | 69.52 | 69.20 | 69.40 | 69.40 | -0.17% | 382,046 |
| Nov 4, 2025 | 69.80 | 69.86 | 69.46 | 69.52 | 69.52 | -0.19% | 392,782 |
| Nov 3, 2025 | 69.85 | 69.92 | 69.63 | 69.65 | 69.65 | -0.29% | 378,211 |
| Oct 31, 2025 | 69.72 | 69.88 | 69.67 | 69.85 | 69.85 | 0.42% | 223,680 |
| Oct 30, 2025 | 69.75 | 69.97 | 69.50 | 69.56 | 69.56 | -0.22% | 520,454 |
| Oct 29, 2025 | 69.74 | 69.78 | 69.50 | 69.71 | 69.71 | -0.01% | 371,339 |
| Oct 28, 2025 | 69.81 | 69.87 | 69.70 | 69.72 | 69.72 | -0.10% | 290,023 |
| Oct 27, 2025 | 69.66 | 69.80 | 69.60 | 69.79 | 69.79 | 0.91% | 296,044 |
| Oct 24, 2025 | 68.94 | 69.18 | 68.90 | 69.16 | 69.16 | 0.46% | 186,219 |
| Oct 23, 2025 | 68.77 | 68.97 | 68.63 | 68.84 | 68.84 | -0.38% | 262,794 |
| Oct 22, 2025 | 69.09 | 69.15 | 69.02 | 69.10 | 69.10 | 0.19% | 237,535 |
| Oct 21, 2025 | 68.84 | 69.02 | 68.79 | 68.97 | 68.97 | 0.72% | 193,600 |
| Oct 20, 2025 | 68.33 | 68.49 | 68.16 | 68.48 | 68.48 | 0.93% | 276,753 |
| Oct 17, 2025 | 67.86 | 68.06 | 67.77 | 67.85 | 67.85 | -0.86% | 403,621 |
| Oct 16, 2025 | 68.29 | 68.50 | 68.15 | 68.44 | 68.44 | 0.46% | 435,677 |
| Oct 15, 2025 | 68.18 | 68.25 | 68.00 | 68.13 | 68.13 | - | 274,927 |
| Oct 14, 2025 | 67.93 | 68.21 | 67.90 | 68.13 | 68.13 | 0.59% | 311,501 |
| Oct 13, 2025 | 67.77 | 67.90 | 67.65 | 67.73 | 67.73 | -0.85% | 834,038 |
| Oct 10, 2025 | 68.43 | 68.48 | 68.30 | 68.31 | 68.31 | 0.38% | 204,922 |
| Oct 9, 2025 | 68.27 | 68.40 | 68.01 | 68.05 | 68.05 | -0.19% | 243,017 |
| Oct 8, 2025 | 67.94 | 68.24 | 67.86 | 68.18 | 68.18 | 0.52% | 244,302 |
| Oct 7, 2025 | 67.71 | 67.84 | 67.66 | 67.83 | 67.83 | -0.10% | 252,979 |
| Oct 6, 2025 | 67.98 | 68.00 | 67.77 | 67.90 | 67.90 | -0.10% | 330,845 |
| Oct 3, 2025 | 67.80 | 68.02 | 67.76 | 67.97 | 67.97 | 0.38% | 249,305 |
| Oct 2, 2025 | 67.66 | 67.89 | 67.66 | 67.71 | 67.54 | 0.70% | 199,146 |
| Oct 1, 2025 | 67.33 | 67.40 | 67.21 | 67.24 | 67.07 | -0.10% | 170,005 |
| Sep 30, 2025 | 67.52 | 67.62 | 67.20 | 67.31 | 67.14 | -0.49% | 236,972 |
| Sep 29, 2025 | 67.72 | 67.82 | 67.64 | 67.64 | 67.47 | 0.30% | 271,034 |
| Sep 26, 2025 | 67.40 | 67.47 | 67.29 | 67.44 | 67.27 | 0.31% | 213,759 |
| Sep 25, 2025 | 67.26 | 67.35 | 67.16 | 67.23 | 67.06 | 0.15% | 155,981 |
| Sep 24, 2025 | 67.34 | 67.42 | 67.08 | 67.13 | 66.96 | -0.99% | 317,326 |
| Sep 23, 2025 | 67.63 | 67.83 | 67.61 | 67.80 | 67.63 | 0.65% | 259,582 |
| Sep 22, 2025 | 67.36 | 67.44 | 67.31 | 67.36 | 67.19 | 0.39% | 289,856 |
| Sep 19, 2025 | 66.97 | 67.10 | 66.90 | 67.10 | 66.93 | 0.60% | 197,921 |
| Sep 18, 2025 | 66.39 | 66.76 | 66.35 | 66.70 | 66.53 | 1.11% | 264,700 |
| Sep 17, 2025 | 65.95 | 66.07 | 65.90 | 65.97 | 65.81 | -0.50% | 243,152 |
| Sep 16, 2025 | 66.13 | 66.34 | 66.08 | 66.30 | 66.14 | 0.44% | 310,663 |
| Sep 15, 2025 | 66.05 | 66.07 | 65.94 | 66.01 | 65.85 | -0.03% | 376,969 |
| Sep 12, 2025 | 65.94 | 66.03 | 65.88 | 66.03 | 65.87 | 0.06% | 586,702 |
| Sep 11, 2025 | 65.91 | 66.02 | 65.89 | 65.99 | 65.83 | 0.20% | 201,222 |
| Sep 10, 2025 | 66.03 | 66.17 | 65.86 | 65.86 | 65.70 | 0.29% | 202,613 |
| Sep 9, 2025 | 65.75 | 65.81 | 65.59 | 65.67 | 65.51 | -0.38% | 193,091 |
| Sep 8, 2025 | 66.12 | 66.18 | 65.87 | 65.92 | 65.76 | -0.87% | 233,398 |
| Sep 5, 2025 | 66.53 | 66.58 | 66.48 | 66.50 | 66.34 | 0.83% | 249,066 |
| Sep 4, 2025 | 65.69 | 66.00 | 65.66 | 65.95 | 65.79 | 0.41% | 244,359 |
| Sep 3, 2025 | 65.71 | 65.75 | 65.58 | 65.68 | 65.52 | -0.24% | 204,697 |
| Sep 2, 2025 | 65.68 | 65.88 | 65.65 | 65.84 | 65.68 | 0.17% | 233,351 |
| Sep 1, 2025 | 65.98 | 66.05 | 65.73 | 65.73 | 65.57 | -0.80% | 258,048 |
| Aug 29, 2025 | 66.35 | 66.38 | 66.21 | 66.26 | 66.10 | -0.02% | 196,844 |
| Aug 28, 2025 | 66.15 | 66.35 | 66.11 | 66.27 | 66.11 | -0.27% | 235,426 |
| Aug 27, 2025 | 66.41 | 66.54 | 66.32 | 66.45 | 66.29 | 0.30% | 221,314 |
| Aug 26, 2025 | 66.28 | 66.30 | 65.88 | 66.25 | 66.09 | -0.11% | 410,395 |
| Aug 25, 2025 | 66.48 | 66.53 | 66.32 | 66.32 | 66.16 | 0.32% | 251,676 |
| Aug 22, 2025 | 66.20 | 66.20 | 66.05 | 66.11 | 65.95 | -0.39% | 244,302 |
| Aug 21, 2025 | 66.20 | 66.45 | 66.15 | 66.37 | 66.21 | 0.30% | 236,125 |
| Aug 20, 2025 | 66.16 | 66.35 | 66.08 | 66.17 | 66.01 | 0.02% | 208,224 |
| Aug 19, 2025 | 66.18 | 66.22 | 66.05 | 66.16 | 66.00 | 0.26% | 281,623 |
| Aug 18, 2025 | 66.10 | 66.13 | 65.95 | 65.99 | 65.83 | -0.66% | 229,419 |
| Aug 15, 2025 | 66.34 | 66.54 | 66.33 | 66.43 | 66.27 | 1.14% | 268,908 |
| Aug 14, 2025 | 65.74 | 65.77 | 65.55 | 65.68 | 65.52 | -0.05% | 287,890 |
| Aug 13, 2025 | 65.77 | 65.84 | 65.71 | 65.71 | 65.55 | 0.55% | 337,482 |
| Aug 12, 2025 | 65.20 | 65.41 | 65.14 | 65.35 | 65.19 | 0.08% | 270,431 |
| Aug 11, 2025 | 65.29 | 65.43 | 65.29 | 65.30 | 65.14 | 0.74% | 287,308 |
| Aug 8, 2025 | 64.86 | 65.04 | 64.82 | 64.82 | 64.66 | -0.23% | 248,642 |
| Aug 7, 2025 | 65.10 | 65.22 | 64.95 | 64.97 | 64.81 | 0.12% | 314,403 |
| Aug 6, 2025 | 64.75 | 64.92 | 64.68 | 64.89 | 64.73 | -0.73% | 354,632 |
| Aug 5, 2025 | 65.17 | 65.41 | 65.12 | 65.37 | 65.21 | 1.60% | 300,954 |
| Aug 4, 2025 | 64.27 | 64.38 | 64.21 | 64.34 | 64.18 | -1.71% | 353,682 |
| Aug 1, 2025 | 65.59 | 65.67 | 65.44 | 65.46 | 65.30 | -1.06% | 361,397 |
| Jul 31, 2025 | 66.19 | 66.41 | 66.13 | 66.16 | 66.00 | 1.36% | 381,129 |
| Jul 30, 2025 | 65.17 | 65.29 | 65.06 | 65.27 | 65.11 | -0.06% | 228,312 |
| Jul 29, 2025 | 65.27 | 65.38 | 65.21 | 65.31 | 65.15 | 0.23% | 215,804 |
| Jul 28, 2025 | 64.98 | 65.16 | 64.85 | 65.16 | 65.00 | 0.96% | 317,226 |
| Jul 25, 2025 | 64.36 | 64.67 | 64.35 | 64.54 | 64.38 | 0.77% | 257,088 |
| Jul 24, 2025 | 64.20 | 64.27 | 63.96 | 64.05 | 63.89 | -0.09% | 248,182 |
| Jul 23, 2025 | 64.26 | 64.26 | 64.08 | 64.11 | 63.95 | -0.51% | 225,142 |
| Jul 22, 2025 | 64.39 | 64.54 | 64.34 | 64.44 | 64.28 | -0.03% | 238,491 |
| Jul 21, 2025 | 64.46 | 64.56 | 64.42 | 64.46 | 64.30 | -0.37% | 233,231 |