iShares S&P 500 ETF (ASX:IVV)
Australia
· Delayed Price · Currency is AUD 66.27
-0.23 (-0.35%)
Apr 29, 2026, 10:09 AM AEST
ASX:IVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 66.55 | 66.59 | 66.46 | 66.50 | 66.50 | -0.08% | 279,189 |
| Apr 27, 2026 | 66.59 | 66.65 | 66.48 | 66.55 | 66.55 | 0.12% | 286,136 |
| Apr 24, 2026 | 66.48 | 66.52 | 66.42 | 66.47 | 66.47 | 0.53% | 273,074 |
| Apr 23, 2026 | 66.27 | 66.31 | 65.96 | 66.12 | 66.12 | 0.24% | 414,425 |
| Apr 22, 2026 | 66.00 | 66.10 | 65.92 | 65.96 | 65.96 | -0.36% | 349,992 |
| Apr 21, 2026 | 66.00 | 66.20 | 66.00 | 66.20 | 66.20 | 0.42% | 291,075 |
| Apr 20, 2026 | 65.95 | 66.00 | 65.85 | 65.92 | 65.92 | 0.72% | 783,524 |
| Apr 17, 2026 | 65.51 | 65.54 | 65.36 | 65.45 | 65.45 | 0.35% | 298,183 |
| Apr 16, 2026 | 65.23 | 65.37 | 65.07 | 65.22 | 65.22 | 0.46% | 246,209 |
| Apr 15, 2026 | 65.05 | 65.15 | 64.91 | 64.92 | 64.92 | 0.34% | 380,127 |
| Apr 14, 2026 | 64.53 | 64.75 | 64.53 | 64.70 | 64.70 | 1.11% | 201,302 |
| Apr 13, 2026 | 64.00 | 64.05 | 63.86 | 63.99 | 63.99 | -0.37% | 328,657 |
| Apr 10, 2026 | 64.12 | 64.30 | 64.11 | 64.23 | 64.23 | 0.25% | 225,653 |
| Apr 9, 2026 | 64.05 | 64.11 | 63.93 | 64.07 | 64.07 | 0.06% | 299,316 |
| Apr 8, 2026 | 63.61 | 64.03 | 63.51 | 64.03 | 64.03 | 1.12% | 694,251 |
| Apr 7, 2026 | 63.48 | 63.60 | 63.30 | 63.32 | 63.32 | 0.81% | 334,450 |
| Apr 2, 2026 | 63.15 | 63.27 | 62.76 | 62.81 | 62.81 | -0.38% | 589,405 |
| Apr 1, 2026 | 62.90 | 63.08 | 62.82 | 63.05 | 63.05 | 1.56% | 595,277 |
| Mar 31, 2026 | 61.59 | 62.23 | 61.44 | 62.08 | 62.08 | 0.52% | 473,862 |
| Mar 30, 2026 | 62.85 | 62.85 | 61.39 | 61.76 | 61.76 | -1.73% | 467,241 |
| Mar 27, 2026 | 62.89 | 63.03 | 62.76 | 62.85 | 62.71 | -0.30% | 256,312 |
| Mar 26, 2026 | 63.18 | 63.36 | 63.04 | 63.04 | 62.90 | -0.19% | 380,162 |
| Mar 25, 2026 | 62.92 | 63.18 | 62.86 | 63.16 | 63.02 | 0.83% | 273,997 |
| Mar 24, 2026 | 62.64 | 62.75 | 62.46 | 62.64 | 62.50 | 1.05% | 452,153 |
| Mar 23, 2026 | 62.00 | 62.00 | 61.66 | 61.99 | 61.85 | -0.27% | 415,521 |
| Mar 20, 2026 | 62.36 | 62.48 | 62.16 | 62.16 | 62.02 | -0.91% | 470,334 |
| Mar 19, 2026 | 62.75 | 62.81 | 62.59 | 62.73 | 62.59 | -0.70% | 326,305 |
| Mar 18, 2026 | 63.00 | 63.25 | 62.92 | 63.17 | 63.03 | 0.24% | 275,511 |
| Mar 17, 2026 | 63.12 | 63.17 | 62.78 | 63.02 | 62.88 | -0.62% | 466,489 |
| Mar 16, 2026 | 63.12 | 63.49 | 63.12 | 63.41 | 63.27 | 0.49% | 287,683 |
| Mar 13, 2026 | 62.74 | 63.17 | 62.74 | 63.10 | 62.96 | 0.57% | 267,986 |
| Mar 12, 2026 | 62.95 | 62.98 | 62.62 | 62.74 | 62.60 | -0.68% | 305,467 |
| Mar 11, 2026 | 63.52 | 63.89 | 63.17 | 63.17 | 63.03 | -1.27% | 225,683 |
| Mar 10, 2026 | 63.77 | 64.02 | 63.61 | 63.98 | 63.84 | 1.67% | 276,731 |
| Mar 9, 2026 | 64.50 | 64.50 | 62.82 | 62.93 | 62.79 | -2.93% | 636,641 |
| Mar 6, 2026 | 64.89 | 65.02 | 64.68 | 64.83 | 64.69 | 0.02% | 985,727 |
| Mar 5, 2026 | 64.76 | 64.84 | 64.59 | 64.82 | 64.68 | 0.46% | 2,055,521 |
| Mar 4, 2026 | 64.35 | 64.78 | 64.35 | 64.52 | 64.38 | 0.72% | 235,660 |
| Mar 3, 2026 | 64.44 | 64.56 | 63.98 | 64.06 | 63.92 | -0.06% | 266,236 |
| Mar 2, 2026 | 64.33 | 64.38 | 63.93 | 64.10 | 63.96 | -0.56% | 425,268 |
| Feb 27, 2026 | 64.67 | 64.69 | 64.41 | 64.46 | 64.32 | -0.57% | 324,203 |
| Feb 26, 2026 | 65.06 | 65.10 | 64.74 | 64.83 | 64.69 | 0.31% | 630,893 |
| Feb 25, 2026 | 64.96 | 65.04 | 64.59 | 64.63 | 64.49 | -0.14% | 315,757 |
| Feb 24, 2026 | 64.61 | 64.73 | 64.54 | 64.72 | 64.58 | 0.20% | 260,332 |
| Feb 23, 2026 | 65.07 | 65.10 | 64.47 | 64.59 | 64.45 | -0.83% | 484,091 |
| Feb 20, 2026 | 64.77 | 65.24 | 64.67 | 65.13 | 64.99 | 0.22% | 295,436 |
| Feb 19, 2026 | 65.00 | 65.13 | 64.83 | 64.99 | 64.85 | 0.62% | 332,444 |
| Feb 18, 2026 | 64.31 | 64.62 | 64.24 | 64.59 | 64.45 | 0.75% | 274,278 |
| Feb 17, 2026 | 64.41 | 64.52 | 64.11 | 64.11 | 63.97 | -0.33% | 248,110 |
| Feb 16, 2026 | 64.34 | 64.49 | 64.30 | 64.32 | 64.18 | 0.14% | 244,697 |
| Feb 13, 2026 | 64.44 | 64.47 | 64.13 | 64.23 | 64.09 | -1.38% | 481,544 |
| Feb 12, 2026 | 65.00 | 65.18 | 64.77 | 65.13 | 64.99 | -0.02% | 255,046 |
| Feb 11, 2026 | 65.44 | 65.48 | 65.05 | 65.14 | 65.00 | -0.58% | 324,082 |
| Feb 10, 2026 | 65.74 | 65.74 | 65.32 | 65.52 | 65.37 | -0.33% | 241,238 |
| Feb 9, 2026 | 65.73 | 65.92 | 65.70 | 65.74 | 65.59 | 1.37% | 368,529 |
| Feb 6, 2026 | 65.30 | 65.30 | 64.85 | 64.85 | 64.71 | -1.29% | 366,108 |
| Feb 5, 2026 | 65.58 | 65.82 | 65.55 | 65.70 | 65.55 | 0.20% | 363,545 |
| Feb 4, 2026 | 66.50 | 66.84 | 65.46 | 65.57 | 65.42 | -1.28% | 374,137 |
| Feb 3, 2026 | 66.81 | 66.96 | 66.20 | 66.42 | 66.27 | 0.82% | 515,200 |
| Feb 2, 2026 | 66.15 | 66.38 | 65.71 | 65.88 | 65.73 | -0.09% | 669,214 |
| Jan 30, 2026 | 65.87 | 66.11 | 65.58 | 65.94 | 65.79 | 0.53% | 461,972 |
| Jan 29, 2026 | 66.15 | 66.16 | 65.55 | 65.59 | 65.44 | -1.59% | 444,733 |
| Jan 28, 2026 | 66.58 | 67.00 | 66.27 | 66.65 | 66.50 | -0.69% | 541,766 |
| Jan 27, 2026 | 67.25 | 67.26 | 66.82 | 67.11 | 66.96 | -0.31% | 372,075 |
| Jan 23, 2026 | 67.21 | 67.41 | 67.15 | 67.32 | 67.17 | -0.19% | 249,241 |
| Jan 22, 2026 | 67.78 | 67.92 | 67.41 | 67.45 | 67.30 | 0.10% | 295,579 |
| Jan 21, 2026 | 67.09 | 67.43 | 67.01 | 67.38 | 67.23 | -0.65% | 313,175 |
| Jan 20, 2026 | 68.18 | 68.21 | 67.82 | 67.82 | 67.67 | -0.85% | 232,237 |
| Jan 19, 2026 | 69.13 | 69.13 | 68.40 | 68.40 | 68.25 | -1.06% | 451,545 |
| Jan 16, 2026 | 69.01 | 69.16 | 68.99 | 69.13 | 68.98 | 0.20% | 151,499 |
| Jan 15, 2026 | 68.96 | 69.07 | 68.85 | 68.99 | 68.84 | -0.13% | 227,242 |
| Jan 14, 2026 | 69.27 | 69.37 | 69.07 | 69.08 | 68.93 | -0.03% | 182,930 |
| Jan 13, 2026 | 69.08 | 69.20 | 68.98 | 69.10 | 68.95 | 0.39% | 223,849 |
| Jan 12, 2026 | 69.26 | 69.31 | 68.79 | 68.83 | 68.68 | 0.07% | 286,140 |
| Jan 9, 2026 | 68.85 | 68.86 | 68.72 | 68.78 | 68.63 | 0.23% | 221,135 |
| Jan 8, 2026 | 68.52 | 68.64 | 68.48 | 68.62 | 68.47 | 0.44% | 211,343 |
| Jan 7, 2026 | 68.61 | 68.76 | 68.25 | 68.32 | 68.17 | -0.03% | 374,993 |
| Jan 6, 2026 | 68.45 | 68.49 | 68.33 | 68.34 | 68.19 | -0.19% | 190,553 |
| Jan 5, 2026 | 68.30 | 68.51 | 68.20 | 68.47 | 68.32 | 0.23% | 334,921 |
| Jan 2, 2026 | 68.40 | 68.43 | 68.23 | 68.31 | 68.16 | -0.20% | 183,896 |
| Dec 31, 2025 | 68.51 | 68.55 | 68.33 | 68.45 | 68.30 | -0.03% | 224,263 |
| Dec 30, 2025 | 68.60 | 68.64 | 68.45 | 68.47 | 68.32 | -0.09% | 213,199 |
| Dec 29, 2025 | 68.79 | 68.89 | 68.47 | 68.53 | 68.38 | -0.13% | 260,784 |
| Dec 24, 2025 | 68.76 | 68.92 | 68.59 | 68.62 | 68.27 | -0.20% | 354,932 |
| Dec 23, 2025 | 68.92 | 68.95 | 68.74 | 68.76 | 68.41 | -0.25% | 212,168 |
| Dec 22, 2025 | 69.03 | 69.19 | 68.93 | 68.93 | 68.58 | 0.79% | 404,295 |
| Dec 19, 2025 | 68.23 | 68.44 | 68.20 | 68.39 | 68.04 | 0.50% | 345,641 |
| Dec 18, 2025 | 68.03 | 68.14 | 67.92 | 68.05 | 67.70 | -0.56% | 643,430 |
| Dec 17, 2025 | 68.25 | 68.48 | 68.19 | 68.43 | 68.08 | 0.37% | 266,778 |
| Dec 16, 2025 | 68.51 | 68.69 | 68.14 | 68.18 | 67.83 | -0.80% | 344,474 |
| Dec 15, 2025 | 68.52 | 68.99 | 68.41 | 68.73 | 68.38 | -0.54% | 257,101 |
| Dec 12, 2025 | 69.14 | 69.15 | 68.96 | 69.10 | 68.74 | 0.68% | 209,664 |
| Dec 11, 2025 | 68.86 | 68.86 | 68.38 | 68.63 | 68.28 | -0.16% | 329,437 |
| Dec 10, 2025 | 68.66 | 68.81 | 68.62 | 68.74 | 68.39 | -0.03% | 206,568 |
| Dec 9, 2025 | 69.05 | 69.13 | 68.75 | 68.76 | 68.41 | -0.43% | 460,156 |
| Dec 8, 2025 | 69.08 | 69.12 | 68.96 | 69.06 | 68.70 | -0.25% | 427,710 |
| Dec 5, 2025 | 69.16 | 69.28 | 69.15 | 69.23 | 68.87 | 0.20% | 228,808 |
| Dec 4, 2025 | 69.30 | 69.33 | 69.06 | 69.09 | 68.73 | -0.36% | 273,946 |
| Dec 3, 2025 | 69.35 | 69.48 | 69.20 | 69.34 | 68.98 | 0.06% | 297,938 |
| Dec 2, 2025 | 69.50 | 69.59 | 69.27 | 69.30 | 68.94 | 0.06% | 259,390 |