Skip to main content
logo
iShares S&P 500 ETF (ASX:IVV)
Australia flag Australia · Delayed Price · Currency is AUD
68.45
-0.02 (-0.03%)
At close: Dec 31, 2025

ASX:IVV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202568.5168.5568.3368.39--0.12%196,299
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