Skip to main content
iShares S&P 500 ETF (ASX:IVV)
Australia flag Australia · Delayed Price · Currency is AUD
66.52
+0.02 (0.03%)
Apr 29, 2026, 4:10 PM AEST

ASX:IVV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202666.2466.3966.1966.35--0.23%309,473
Apr 28, 202666.5566.5966.4666.5066.50-0.08%279,189
Apr 27, 202666.5966.6566.4866.5566.550.12%286,136
Apr 24, 202666.4866.5266.4266.4766.470.53%273,074
Apr 23, 202666.2766.3165.9666.1266.120.24%414,425
Apr 22, 202666.0066.1065.9265.9665.96-0.36%349,992
Apr 21, 202666.0066.2066.0066.2066.200.42%291,075
Apr 20, 202665.9566.0065.8565.9265.920.72%783,524
Apr 17, 202665.5165.5465.3665.4565.450.35%298,183
Apr 16, 202665.2365.3765.0765.2265.220.46%246,209
Apr 15, 202665.0565.1564.9164.9264.920.34%380,127
Apr 14, 202664.5364.7564.5364.7064.701.11%201,302
Apr 13, 202664.0064.0563.8663.9963.99-0.37%328,657
Apr 10, 202664.1264.3064.1164.2364.230.25%225,653
Apr 9, 202664.0564.1163.9364.0764.070.06%299,316
Apr 8, 202663.6164.0363.5164.0364.031.12%694,251
Apr 7, 202663.4863.6063.3063.3263.320.81%334,450
Apr 2, 202663.1563.2762.7662.8162.81-0.38%589,405
Apr 1, 202662.9063.0862.8263.0563.051.56%595,277
Mar 31, 202661.5962.2361.4462.0862.080.52%473,862
Mar 30, 202662.8562.8561.3961.7661.76-1.73%467,241
Mar 27, 202662.8963.0362.7662.8562.71-0.30%256,312
Mar 26, 202663.1863.3663.0463.0462.90-0.19%380,162
Mar 25, 202662.9263.1862.8663.1663.020.83%273,997
Mar 24, 202662.6462.7562.4662.6462.501.05%452,153
Mar 23, 202662.0062.0061.6661.9961.85-0.27%415,521
Mar 20, 202662.3662.4862.1662.1662.02-0.91%470,334
Mar 19, 202662.7562.8162.5962.7362.59-0.70%326,305
Mar 18, 202663.0063.2562.9263.1763.030.24%275,511
Mar 17, 202663.1263.1762.7863.0262.88-0.62%466,489
Mar 16, 202663.1263.4963.1263.4163.270.49%287,683
Mar 13, 202662.7463.1762.7463.1062.960.57%267,986
Mar 12, 202662.9562.9862.6262.7462.60-0.68%305,467
Mar 11, 202663.5263.8963.1763.1763.03-1.27%225,683
Mar 10, 202663.7764.0263.6163.9863.841.67%276,731
Mar 9, 202664.5064.5062.8262.9362.79-2.93%636,641
Mar 6, 202664.8965.0264.6864.8364.690.02%985,727
Mar 5, 202664.7664.8464.5964.8264.680.46%2,055,521
Mar 4, 202664.3564.7864.3564.5264.380.72%235,660
Mar 3, 202664.4464.5663.9864.0663.92-0.06%266,236
Mar 2, 202664.3364.3863.9364.1063.96-0.56%425,268
Feb 27, 202664.6764.6964.4164.4664.32-0.57%324,203
Feb 26, 202665.0665.1064.7464.8364.690.31%630,893
Feb 25, 202664.9665.0464.5964.6364.49-0.14%315,757
Feb 24, 202664.6164.7364.5464.7264.580.20%260,332
Feb 23, 202665.0765.1064.4764.5964.45-0.83%484,091
Feb 20, 202664.7765.2464.6765.1364.990.22%295,436
Feb 19, 202665.0065.1364.8364.9964.850.62%332,444
Feb 18, 202664.3164.6264.2464.5964.450.75%274,278
Feb 17, 202664.4164.5264.1164.1163.97-0.33%248,110
Feb 16, 202664.3464.4964.3064.3264.180.14%244,697
Feb 13, 202664.4464.4764.1364.2364.09-1.38%481,544
Feb 12, 202665.0065.1864.7765.1364.99-0.02%255,046
Feb 11, 202665.4465.4865.0565.1465.00-0.58%324,082
Feb 10, 202665.7465.7465.3265.5265.37-0.33%241,238
Feb 9, 202665.7365.9265.7065.7465.591.37%368,529
Feb 6, 202665.3065.3064.8564.8564.71-1.29%366,108
Feb 5, 202665.5865.8265.5565.7065.550.20%363,545
Feb 4, 202666.5066.8465.4665.5765.42-1.28%374,137
Feb 3, 202666.8166.9666.2066.4266.270.82%515,200
Feb 2, 202666.1566.3865.7165.8865.73-0.09%669,214
Jan 30, 202665.8766.1165.5865.9465.790.53%461,972
Jan 29, 202666.1566.1665.5565.5965.44-1.59%444,733
Jan 28, 202666.5867.0066.2766.6566.50-0.69%541,766
Jan 27, 202667.2567.2666.8267.1166.96-0.31%372,075
Jan 23, 202667.2167.4167.1567.3267.17-0.19%249,241
Jan 22, 202667.7867.9267.4167.4567.300.10%295,579
Jan 21, 202667.0967.4367.0167.3867.23-0.65%313,175
Jan 20, 202668.1868.2167.8267.8267.67-0.85%232,237
Jan 19, 202669.1369.1368.4068.4068.25-1.06%451,545
Jan 16, 202669.0169.1668.9969.1368.980.20%151,499
Jan 15, 202668.9669.0768.8568.9968.84-0.13%227,242
Jan 14, 202669.2769.3769.0769.0868.93-0.03%182,930
Jan 13, 202669.0869.2068.9869.1068.950.39%223,849
Jan 12, 202669.2669.3168.7968.8368.680.07%286,140
Jan 9, 202668.8568.8668.7268.7868.630.23%221,135
Jan 8, 202668.5268.6468.4868.6268.470.44%211,343
Jan 7, 202668.6168.7668.2568.3268.17-0.03%374,993
Jan 6, 202668.4568.4968.3368.3468.19-0.19%190,553
Jan 5, 202668.3068.5168.2068.4768.320.23%334,921
Jan 2, 202668.4068.4368.2368.3168.16-0.20%183,896
Dec 31, 202568.5168.5568.3368.4568.30-0.03%224,263
Dec 30, 202568.6068.6468.4568.4768.32-0.09%213,199
Dec 29, 202568.7968.8968.4768.5368.38-0.13%260,784
Dec 24, 202568.7668.9268.5968.6268.27-0.20%354,932
Dec 23, 202568.9268.9568.7468.7668.41-0.25%212,168
Dec 22, 202569.0369.1968.9368.9368.580.79%404,295
Dec 19, 202568.2368.4468.2068.3968.040.50%345,641
Dec 18, 202568.0368.1467.9268.0567.70-0.56%643,430
Dec 17, 202568.2568.4868.1968.4368.080.37%266,778
Dec 16, 202568.5168.6968.1468.1867.83-0.80%344,474
Dec 15, 202568.5268.9968.4168.7368.38-0.54%257,101
Dec 12, 202569.1469.1568.9669.1068.740.68%209,664
Dec 11, 202568.8668.8668.3868.6368.28-0.16%329,437
Dec 10, 202568.6668.8168.6268.7468.39-0.03%206,568
Dec 9, 202569.0569.1368.7568.7668.41-0.43%460,156
Dec 8, 202569.0869.1268.9669.0668.70-0.25%427,710
Dec 5, 202569.1669.2869.1569.2368.870.20%228,808
Dec 4, 202569.3069.3369.0669.0968.73-0.36%273,946
Dec 3, 202569.3569.4869.2069.3468.980.06%297,938