Skip to main content
logo
iShares S&P 500 ETF (ASX:IVV)
Australia flag Australia · Delayed Price · Currency is AUD
69.23
+0.14 (0.20%)
At close: Dec 5, 2025

ASX:IVV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202569.1669.2869.1569.2369.230.20%228,808
Dec 4, 202569.3069.3369.0669.0969.09-0.36%273,946
Dec 3, 202569.3569.4869.2069.3469.340.06%297,938
Dec 2, 202569.5069.5969.2769.3069.300.06%259,390
Dec 1, 202569.7469.7969.2069.2669.26-0.83%362,101
Nov 28, 202569.5669.8469.5369.8469.840.43%277,125
Nov 27, 202569.7169.7469.5069.5469.540.04%209,386
Nov 26, 202569.6369.7669.5069.5169.510.42%333,748
Nov 25, 202569.2069.2569.0769.2269.221.15%263,698
Nov 24, 202568.5068.5768.3768.4368.430.87%456,312
Nov 21, 202567.7367.9667.5267.8467.84-1.95%459,575
Nov 20, 202568.7769.2368.5169.1969.191.88%395,305
Nov 19, 202567.6768.0967.5767.9167.91-0.61%370,354
Nov 18, 202568.5368.6968.2068.3368.33-1.14%500,419
Nov 17, 202568.7169.1768.5669.1269.120.67%774,422
Nov 14, 202568.8968.9368.6368.6668.66-1.53%336,956
Nov 13, 202569.7769.8069.4269.7369.73-0.41%225,601
Nov 12, 202569.8670.0869.8370.0270.020.39%296,550
Nov 11, 202569.6069.7969.6069.7569.750.84%279,914
Nov 10, 202569.3169.4369.0869.1769.17-0.04%359,393
Nov 7, 202569.2269.3269.0869.2069.20-0.47%353,254
Nov 6, 202569.5969.6669.4069.5369.530.19%189,536
Nov 5, 202569.4869.5269.2069.4069.40-0.17%382,046
Nov 4, 202569.8069.8669.4669.5269.52-0.19%392,782
Nov 3, 202569.8569.9269.6369.6569.65-0.29%378,211
Oct 31, 202569.7269.8869.6769.8569.850.42%223,680
Oct 30, 202569.7569.9769.5069.5669.56-0.22%520,454
Oct 29, 202569.7469.7869.5069.7169.71-0.01%371,339
Oct 28, 202569.8169.8769.7069.7269.72-0.10%290,023
Oct 27, 202569.6669.8069.6069.7969.790.91%296,044
Oct 24, 202568.9469.1868.9069.1669.160.46%186,219
Oct 23, 202568.7768.9768.6368.8468.84-0.38%262,794
Oct 22, 202569.0969.1569.0269.1069.100.19%237,535
Oct 21, 202568.8469.0268.7968.9768.970.72%193,600
Oct 20, 202568.3368.4968.1668.4868.480.93%276,753
Oct 17, 202567.8668.0667.7767.8567.85-0.86%403,621
Oct 16, 202568.2968.5068.1568.4468.440.46%435,677
Oct 15, 202568.1868.2568.0068.1368.13-274,927
Oct 14, 202567.9368.2167.9068.1368.130.59%311,501
Oct 13, 202567.7767.9067.6567.7367.73-0.85%834,038
Oct 10, 202568.4368.4868.3068.3168.310.38%204,922
Oct 9, 202568.2768.4068.0168.0568.05-0.19%243,017
Oct 8, 202567.9468.2467.8668.1868.180.52%244,302
Oct 7, 202567.7167.8467.6667.8367.83-0.10%252,979
Oct 6, 202567.9868.0067.7767.9067.90-0.10%330,845
Oct 3, 202567.8068.0267.7667.9767.970.38%249,305
Oct 2, 202567.6667.8967.6667.7167.540.70%199,146
Oct 1, 202567.3367.4067.2167.2467.07-0.10%170,005
Sep 30, 202567.5267.6267.2067.3167.14-0.49%236,972
Sep 29, 202567.7267.8267.6467.6467.470.30%271,034