Skip to main content
iShares S&P 500 ETF (ASX:IVV)
Australia flag Australia · Delayed Price · Currency is AUD
64.83
+0.01 (0.02%)
At close: Mar 6, 2026

ASX:IVV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202664.8965.0264.6864.8364.830.02%985,727
Mar 5, 202664.7664.8464.5964.8264.820.46%2,055,521
Mar 4, 202664.3564.7864.3564.5264.520.72%235,660
Mar 3, 202664.4464.5663.9864.0664.06-0.06%266,236
Mar 2, 202664.3364.3863.9364.1064.10-0.56%425,268
Feb 27, 202664.6764.6964.4164.4664.46-0.57%324,203
Feb 26, 202665.0665.1064.7464.8364.830.31%630,893
Feb 25, 202664.9665.0464.5964.6364.63-0.14%315,757
Feb 24, 202664.6164.7364.5464.7264.720.20%260,332
Feb 23, 202665.0765.1064.4764.5964.59-0.83%484,091
Feb 20, 202664.7765.2464.6765.1365.130.22%295,436
Feb 19, 202665.0065.1364.8364.9964.990.62%332,444
Feb 18, 202664.3164.6264.2464.5964.590.75%274,278
Feb 17, 202664.4164.5264.1164.1164.11-0.33%248,110
Feb 16, 202664.3464.4964.3064.3264.320.14%244,697
Feb 13, 202664.4464.4764.1364.2364.23-1.38%481,544
Feb 12, 202665.0065.1864.7765.1365.13-0.02%255,046
Feb 11, 202665.4465.4865.0565.1465.14-0.58%324,082
Feb 10, 202665.7465.7465.3265.5265.52-0.33%241,238
Feb 9, 202665.7365.9265.7065.7465.741.37%368,529
Feb 6, 202665.3065.3064.8564.8564.85-1.29%366,108
Feb 5, 202665.5865.8265.5565.7065.700.20%363,545
Feb 4, 202666.5066.8465.4665.5765.57-1.28%374,137
Feb 3, 202666.8166.9666.2066.4266.420.82%515,200
Feb 2, 202666.1566.3865.7165.8865.88-0.09%669,214
Jan 30, 202665.8766.1165.5865.9465.940.53%461,972
Jan 29, 202666.1566.1665.5565.5965.59-1.59%444,733
Jan 28, 202666.5867.0066.2766.6566.65-0.69%541,766
Jan 27, 202667.2567.2666.8267.1167.11-0.31%372,075
Jan 23, 202667.2167.4167.1567.3267.32-0.19%249,241
Jan 22, 202667.7867.9267.4167.4567.450.10%295,579
Jan 21, 202667.0967.4367.0167.3867.38-0.65%313,175
Jan 20, 202668.1868.2167.8267.8267.82-0.85%232,237
Jan 19, 202669.1369.1368.4068.4068.40-1.06%451,545
Jan 16, 202669.0169.1668.9969.1369.130.20%151,499
Jan 15, 202668.9669.0768.8568.9968.99-0.13%227,242
Jan 14, 202669.2769.3769.0769.0869.08-0.03%182,930
Jan 13, 202669.0869.2068.9869.1069.100.39%223,849
Jan 12, 202669.2669.3168.7968.8368.830.07%286,140
Jan 9, 202668.8568.8668.7268.7868.780.23%221,135
Jan 8, 202668.5268.6468.4868.6268.620.44%211,343
Jan 7, 202668.6168.7668.2568.3268.32-0.03%374,993
Jan 6, 202668.4568.4968.3368.3468.34-0.19%190,553
Jan 5, 202668.3068.5168.2068.4768.470.23%334,921
Jan 2, 202668.4068.4368.2368.3168.31-0.20%183,896
Dec 31, 202568.5168.5568.3368.4568.45-0.03%224,263
Dec 30, 202568.6068.6468.4568.4768.47-0.09%213,199
Dec 29, 202568.7968.8968.4768.5368.53-0.13%260,784
Dec 24, 202568.7668.9268.5968.6268.42-0.20%354,932
Dec 23, 202568.9268.9568.7468.7668.56-0.25%212,168
Dec 22, 202569.0369.1968.9368.9368.730.79%404,295
Dec 19, 202568.2368.4468.2068.3968.190.50%345,641
Dec 18, 202568.0368.1467.9268.0567.85-0.56%643,430
Dec 17, 202568.2568.4868.1968.4368.230.37%266,778
Dec 16, 202568.5168.6968.1468.1867.98-0.80%344,474
Dec 15, 202568.5268.9968.4168.7368.53-0.54%257,101
Dec 12, 202569.1469.1568.9669.1068.900.68%209,664
Dec 11, 202568.8668.8668.3868.6368.43-0.16%329,437
Dec 10, 202568.6668.8168.6268.7468.54-0.03%206,568
Dec 9, 202569.0569.1368.7568.7668.56-0.43%460,156
Dec 8, 202569.0869.1268.9669.0668.86-0.25%427,710
Dec 5, 202569.1669.2869.1569.2369.030.20%228,808
Dec 4, 202569.3069.3369.0669.0968.89-0.36%273,946
Dec 3, 202569.3569.4869.2069.3469.140.06%297,938
Dec 2, 202569.5069.5969.2769.3069.100.06%259,390
Dec 1, 202569.7469.7969.2069.2669.06-0.83%362,101
Nov 28, 202569.5669.8469.5369.8469.640.43%277,125
Nov 27, 202569.7169.7469.5069.5469.340.04%209,386
Nov 26, 202569.6369.7669.5069.5169.310.42%333,748
Nov 25, 202569.2069.2569.0769.2269.021.15%263,698
Nov 24, 202568.5068.5768.3768.4368.230.87%456,312
Nov 21, 202567.7367.9667.5267.8467.64-1.95%459,575
Nov 20, 202568.7769.2368.5169.1968.991.88%395,305
Nov 19, 202567.6768.0967.5767.9167.71-0.61%370,354
Nov 18, 202568.5368.6968.2068.3368.13-1.14%500,419
Nov 17, 202568.7169.1768.5669.1268.920.67%774,422
Nov 14, 202568.8968.9368.6368.6668.46-1.53%336,956
Nov 13, 202569.7769.8069.4269.7369.53-0.41%225,601
Nov 12, 202569.8670.0869.8370.0269.810.39%296,550
Nov 11, 202569.6069.7969.6069.7569.550.84%279,914
Nov 10, 202569.3169.4369.0869.1768.97-0.04%359,393
Nov 7, 202569.2269.3269.0869.2069.00-0.47%353,254
Nov 6, 202569.5969.6669.4069.5369.330.19%189,536
Nov 5, 202569.4869.5269.2069.4069.20-0.17%382,046
Nov 4, 202569.8069.8669.4669.5269.32-0.19%392,782
Nov 3, 202569.8569.9269.6369.6569.45-0.29%378,211
Oct 31, 202569.7269.8869.6769.8569.640.42%223,680
Oct 30, 202569.7569.9769.5069.5669.36-0.22%520,454
Oct 29, 202569.7469.7869.5069.7169.51-0.01%371,339
Oct 28, 202569.8169.8769.7069.7269.52-0.10%290,023
Oct 27, 202569.6669.8069.6069.7969.590.91%296,044
Oct 24, 202568.9469.1868.9069.1668.960.46%186,219
Oct 23, 202568.7768.9768.6368.8468.64-0.38%262,794
Oct 22, 202569.0969.1569.0269.1068.900.19%237,535
Oct 21, 202568.8469.0268.7968.9768.770.72%193,600
Oct 20, 202568.3368.4968.1668.4868.280.93%276,753
Oct 17, 202567.8668.0667.7767.8567.65-0.86%403,621
Oct 16, 202568.2968.5068.1568.4468.240.46%435,677
Oct 15, 202568.1868.2568.0068.1367.93-274,927
Oct 14, 202567.9368.2167.9068.1367.930.59%311,501