iShares S&P 500 AUD Hedged ETF (ASX:IHVV)
Australia · Delayed Price · Currency is AUD 60.33
+0.16 (0.27%)
Sep 18, 2025, 4:10 PM AEST
ASX:IHVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 60.39 | 60.44 | 60.28 | 60.33 | 60.33 | 0.27% | 75,729 |
| Sep 17, 2025 | 60.29 | 60.30 | 60.15 | 60.17 | 60.17 | -0.28% | 83,946 |
| Sep 16, 2025 | 60.31 | 60.38 | 60.23 | 60.34 | 60.34 | 0.45% | 113,535 |
| Sep 15, 2025 | 60.04 | 60.07 | 59.98 | 60.07 | 60.07 | 0.10% | 160,497 |
| Sep 12, 2025 | 60.02 | 60.06 | 59.98 | 60.01 | 60.01 | 0.77% | 189,485 |
| Sep 11, 2025 | 59.60 | 59.63 | 59.53 | 59.55 | 59.55 | 0.07% | 71,664 |
| Sep 10, 2025 | 59.41 | 59.54 | 59.41 | 59.51 | 59.51 | 0.35% | 62,314 |
| Sep 9, 2025 | 59.30 | 59.32 | 59.22 | 59.30 | 59.30 | 0.27% | 58,056 |
| Sep 8, 2025 | 59.19 | 59.24 | 59.11 | 59.14 | 59.14 | -0.49% | 46,198 |
| Sep 5, 2025 | 59.29 | 59.43 | 59.29 | 59.43 | 59.43 | 0.97% | 71,032 |
| Sep 4, 2025 | 58.75 | 58.89 | 58.72 | 58.86 | 58.86 | 0.65% | 82,357 |
| Sep 3, 2025 | 58.54 | 58.56 | 58.44 | 58.48 | 58.48 | -0.58% | 62,598 |
| Sep 2, 2025 | 58.82 | 58.90 | 58.78 | 58.82 | 58.82 | 0.09% | 44,229 |
| Sep 1, 2025 | 59.00 | 59.04 | 58.77 | 58.77 | 58.77 | -0.73% | 49,864 |
| Aug 29, 2025 | 59.23 | 59.26 | 59.18 | 59.20 | 59.20 | 0.39% | 69,729 |
| Aug 28, 2025 | 58.91 | 59.05 | 58.85 | 58.97 | 58.97 | 0.07% | 76,338 |
| Aug 27, 2025 | 58.96 | 58.99 | 58.93 | 58.93 | 58.93 | 0.48% | 147,923 |
| Aug 26, 2025 | 58.74 | 58.75 | 58.47 | 58.65 | 58.65 | -0.41% | 216,329 |
| Aug 25, 2025 | 58.94 | 58.97 | 58.83 | 58.89 | 58.89 | 1.53% | 59,280 |
| Aug 22, 2025 | 58.18 | 58.18 | 58.00 | 58.00 | 58.00 | -0.46% | 114,571 |
| Aug 21, 2025 | 58.27 | 58.34 | 58.18 | 58.27 | 58.27 | - | 192,661 |
| Aug 20, 2025 | 58.40 | 58.40 | 58.23 | 58.27 | 58.27 | -0.63% | 139,476 |
| Aug 19, 2025 | 58.79 | 58.80 | 58.62 | 58.64 | 58.64 | -0.27% | 63,612 |
| Aug 18, 2025 | 58.87 | 58.89 | 58.80 | 58.80 | 58.80 | -0.47% | 57,528 |
| Aug 15, 2025 | 58.94 | 59.08 | 58.92 | 59.08 | 59.08 | 0.46% | 58,889 |
| Aug 14, 2025 | 58.90 | 58.91 | 58.81 | 58.81 | 58.81 | 0.22% | 49,001 |
| Aug 13, 2025 | 58.72 | 58.74 | 58.64 | 58.68 | 58.68 | 1.02% | 59,198 |
| Aug 12, 2025 | 58.10 | 58.18 | 58.03 | 58.09 | 58.09 | -0.33% | 54,944 |
| Aug 11, 2025 | 58.20 | 58.35 | 58.20 | 58.28 | 58.28 | 0.76% | 80,712 |
| Aug 8, 2025 | 57.90 | 57.98 | 57.80 | 57.84 | 57.84 | -0.16% | 94,934 |
| Aug 7, 2025 | 57.90 | 57.98 | 57.89 | 57.93 | 57.93 | 0.63% | 248,073 |
| Aug 6, 2025 | 57.35 | 57.60 | 57.33 | 57.57 | 57.57 | -0.35% | 59,213 |
| Aug 5, 2025 | 57.71 | 57.80 | 57.69 | 57.77 | 57.77 | 1.24% | 38,040 |
| Aug 4, 2025 | 56.88 | 57.06 | 56.86 | 57.06 | 57.06 | -0.99% | 61,041 |
| Aug 1, 2025 | 57.71 | 57.76 | 57.58 | 57.63 | 57.63 | -1.59% | 49,506 |
| Jul 31, 2025 | 58.38 | 58.56 | 58.38 | 58.56 | 58.56 | 0.74% | 102,062 |
| Jul 30, 2025 | 58.05 | 58.14 | 58.04 | 58.13 | 58.13 | -0.27% | 62,062 |
| Jul 29, 2025 | 58.25 | 58.29 | 58.19 | 58.29 | 58.29 | -0.29% | 69,529 |
| Jul 28, 2025 | 58.40 | 58.47 | 58.37 | 58.46 | 58.46 | 0.71% | 109,211 |
| Jul 25, 2025 | 58.04 | 58.13 | 58.04 | 58.05 | 58.05 | 0.17% | 37,969 |
| Jul 24, 2025 | 57.96 | 58.00 | 57.92 | 57.95 | 57.95 | 0.61% | 53,164 |
| Jul 23, 2025 | 57.60 | 57.61 | 57.48 | 57.60 | 57.60 | 0.31% | 99,529 |
| Jul 22, 2025 | 57.45 | 57.51 | 57.39 | 57.42 | 57.42 | 0.02% | 74,130 |
| Jul 21, 2025 | 57.42 | 57.43 | 57.38 | 57.41 | 57.41 | -0.21% | 62,017 |
| Jul 18, 2025 | 57.49 | 57.53 | 57.42 | 57.53 | 57.53 | 0.75% | 56,688 |
| Jul 17, 2025 | 56.95 | 57.10 | 56.92 | 57.10 | 57.10 | 0.63% | 129,889 |
| Jul 16, 2025 | 56.76 | 56.81 | 56.69 | 56.74 | 56.74 | -0.89% | 62,704 |
| Jul 15, 2025 | 57.00 | 57.29 | 56.99 | 57.25 | 57.25 | 1.08% | 95,303 |
| Jul 14, 2025 | 56.78 | 56.78 | 56.64 | 56.64 | 56.64 | -0.70% | 57,275 |
| Jul 11, 2025 | 57.24 | 57.25 | 56.83 | 57.04 | 57.04 | 0.28% | 64,777 |