iShares S&P 500 AUD Hedged ETF (ASX:IHVV)
Australia · Delayed Price · Currency is AUD 59.47
-0.58 (-0.97%)
At close: Mar 27, 2026
ASX:IHVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |