ASX:IVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	64.67	64.69	64.41	64.46	64.46	-0.57%	324,203
Feb 26, 2026	65.06	65.10	64.74	64.83	64.83	0.31%	630,893
Feb 25, 2026	64.96	65.04	64.59	64.63	64.63	-0.14%	315,757
Feb 24, 2026	64.61	64.73	64.54	64.72	64.72	0.20%	260,332
Feb 23, 2026	65.07	65.10	64.47	64.59	64.59	-0.83%	484,091
Feb 20, 2026	64.77	65.24	64.67	65.13	65.13	0.22%	295,436
Feb 19, 2026	65.00	65.13	64.83	64.99	64.99	0.62%	332,444
Feb 18, 2026	64.31	64.62	64.24	64.59	64.59	0.75%	274,278
Feb 17, 2026	64.41	64.52	64.11	64.11	64.11	-0.33%	248,110
Feb 16, 2026	64.34	64.49	64.30	64.32	64.32	0.14%	244,697
Feb 13, 2026	64.44	64.47	64.13	64.23	64.23	-1.38%	481,544
Feb 12, 2026	65.00	65.18	64.77	65.13	65.13	-0.02%	255,046
Feb 11, 2026	65.44	65.48	65.05	65.14	65.14	-0.58%	324,082
Feb 10, 2026	65.74	65.74	65.32	65.52	65.52	-0.33%	241,238
Feb 9, 2026	65.73	65.92	65.70	65.74	65.74	1.37%	368,529
Feb 6, 2026	65.30	65.30	64.85	64.85	64.85	-1.29%	366,108
Feb 5, 2026	65.58	65.82	65.55	65.70	65.70	0.20%	363,545
Feb 4, 2026	66.50	66.84	65.46	65.57	65.57	-1.28%	374,137
Feb 3, 2026	66.81	66.96	66.20	66.42	66.42	0.82%	515,200
Feb 2, 2026	66.15	66.38	65.71	65.88	65.88	-0.09%	669,214
Jan 30, 2026	65.87	66.11	65.58	65.94	65.94	0.53%	461,972
Jan 29, 2026	66.15	66.16	65.55	65.59	65.59	-1.59%	444,733
Jan 28, 2026	66.58	67.00	66.27	66.65	66.65	-0.69%	541,766
Jan 27, 2026	67.25	67.26	66.82	67.11	67.11	-0.31%	372,075
Jan 23, 2026	67.21	67.41	67.15	67.32	67.32	-0.19%	249,241
Jan 22, 2026	67.78	67.92	67.41	67.45	67.45	0.10%	295,579
Jan 21, 2026	67.09	67.43	67.01	67.38	67.38	-0.65%	313,175
Jan 20, 2026	68.18	68.21	67.82	67.82	67.82	-0.85%	232,237
Jan 19, 2026	69.13	69.13	68.40	68.40	68.40	-1.06%	451,545
Jan 16, 2026	69.01	69.16	68.99	69.13	69.13	0.20%	151,499
Jan 15, 2026	68.96	69.07	68.85	68.99	68.99	-0.13%	227,242
Jan 14, 2026	69.27	69.37	69.07	69.08	69.08	-0.03%	182,930
Jan 13, 2026	69.08	69.20	68.98	69.10	69.10	0.39%	223,849
Jan 12, 2026	69.26	69.31	68.79	68.83	68.83	0.07%	286,140
Jan 9, 2026	68.85	68.86	68.72	68.78	68.78	0.23%	221,135
Jan 8, 2026	68.52	68.64	68.48	68.62	68.62	0.44%	211,343
Jan 7, 2026	68.61	68.76	68.25	68.32	68.32	-0.03%	374,993
Jan 6, 2026	68.45	68.49	68.33	68.34	68.34	-0.19%	190,553
Jan 5, 2026	68.30	68.51	68.20	68.47	68.47	0.23%	334,921
Jan 2, 2026	68.40	68.43	68.23	68.31	68.31	-0.20%	183,896
Dec 31, 2025	68.51	68.55	68.33	68.45	68.45	-0.03%	224,263
Dec 30, 2025	68.60	68.64	68.45	68.47	68.47	-0.09%	213,199
Dec 29, 2025	68.79	68.89	68.47	68.53	68.53	-0.13%	260,784
Dec 24, 2025	68.76	68.92	68.59	68.62	68.42	-0.20%	354,932
Dec 23, 2025	68.92	68.95	68.74	68.76	68.56	-0.25%	212,168
Dec 22, 2025	69.03	69.19	68.93	68.93	68.73	0.79%	404,295
Dec 19, 2025	68.23	68.44	68.20	68.39	68.19	0.50%	345,641
Dec 18, 2025	68.03	68.14	67.92	68.05	67.85	-0.56%	643,430
Dec 17, 2025	68.25	68.48	68.19	68.43	68.23	0.37%	266,778
Dec 16, 2025	68.51	68.69	68.14	68.18	67.98	-0.80%	344,474