iShares S&P 500 ETF (ASX:IVV)
Australia · Delayed Price · Currency is AUD 69.79
+0.63 (0.91%)
Oct 27, 2025, 4:10 PM AEST
ASX:IVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 69.66 | 69.80 | 69.60 | 69.79 | 69.79 | 0.91% | 287,849 |
| Oct 24, 2025 | 68.94 | 69.18 | 68.90 | 69.16 | 69.16 | 0.46% | 186,219 |
| Oct 23, 2025 | 68.77 | 68.97 | 68.63 | 68.84 | 68.84 | -0.38% | 262,794 |
| Oct 22, 2025 | 69.09 | 69.15 | 69.02 | 69.10 | 69.10 | 0.19% | 237,535 |
| Oct 21, 2025 | 68.84 | 69.02 | 68.79 | 68.97 | 68.97 | 0.72% | 193,600 |
| Oct 20, 2025 | 68.33 | 68.49 | 68.16 | 68.48 | 68.48 | 0.93% | 276,753 |
| Oct 17, 2025 | 67.86 | 68.06 | 67.77 | 67.85 | 67.85 | -0.86% | 403,621 |
| Oct 16, 2025 | 68.29 | 68.50 | 68.15 | 68.44 | 68.44 | 0.46% | 435,677 |
| Oct 15, 2025 | 68.18 | 68.25 | 68.00 | 68.13 | 68.13 | - | 274,927 |
| Oct 14, 2025 | 67.93 | 68.21 | 67.90 | 68.13 | 68.13 | 0.59% | 311,501 |
| Oct 13, 2025 | 67.77 | 67.90 | 67.65 | 67.73 | 67.73 | -0.85% | 834,038 |
| Oct 10, 2025 | 68.43 | 68.48 | 68.30 | 68.31 | 68.31 | 0.38% | 204,922 |
| Oct 9, 2025 | 68.27 | 68.40 | 68.01 | 68.05 | 68.05 | -0.19% | 243,017 |
| Oct 8, 2025 | 67.94 | 68.24 | 67.86 | 68.18 | 68.18 | 0.52% | 244,302 |
| Oct 7, 2025 | 67.71 | 67.84 | 67.66 | 67.83 | 67.83 | -0.10% | 252,979 |
| Oct 6, 2025 | 67.98 | 68.00 | 67.77 | 67.90 | 67.90 | -0.09% | 330,845 |
| Oct 5, 2025 | 67.98 | 67.99 | 67.94 | 67.96 | 67.96 | -0.01% | 46,695 |
| Oct 3, 2025 | 67.80 | 68.02 | 67.76 | 67.97 | 67.97 | 0.38% | 249,305 |
| Oct 2, 2025 | 67.66 | 67.89 | 67.66 | 67.71 | 67.54 | 0.70% | 199,146 |
| Oct 1, 2025 | 67.33 | 67.40 | 67.21 | 67.24 | 67.07 | -0.10% | 170,005 |
| Sep 30, 2025 | 67.52 | 67.62 | 67.20 | 67.31 | 67.14 | -0.49% | 236,972 |
| Sep 29, 2025 | 67.72 | 67.82 | 67.64 | 67.64 | 67.47 | 0.30% | 271,034 |
| Sep 26, 2025 | 67.40 | 67.47 | 67.29 | 67.44 | 67.27 | 0.31% | 213,759 |
| Sep 25, 2025 | 67.26 | 67.35 | 67.16 | 67.23 | 67.06 | 0.15% | 155,981 |
| Sep 24, 2025 | 67.34 | 67.42 | 67.08 | 67.13 | 66.96 | -0.99% | 317,326 |
| Sep 23, 2025 | 67.63 | 67.83 | 67.61 | 67.80 | 67.63 | 0.65% | 259,582 |
| Sep 22, 2025 | 67.36 | 67.44 | 67.31 | 67.36 | 67.19 | 0.39% | 289,856 |
| Sep 19, 2025 | 66.97 | 67.10 | 66.90 | 67.10 | 66.93 | 0.60% | 197,921 |
| Sep 18, 2025 | 66.39 | 66.76 | 66.35 | 66.70 | 66.53 | 1.11% | 264,700 |
| Sep 17, 2025 | 65.95 | 66.07 | 65.90 | 65.97 | 65.81 | -0.50% | 243,152 |
| Sep 16, 2025 | 66.13 | 66.34 | 66.08 | 66.30 | 66.14 | 0.44% | 310,663 |
| Sep 15, 2025 | 66.05 | 66.07 | 65.94 | 66.01 | 65.85 | -0.03% | 376,969 |
| Sep 12, 2025 | 65.94 | 66.03 | 65.88 | 66.03 | 65.87 | 0.06% | 586,702 |
| Sep 11, 2025 | 65.91 | 66.02 | 65.89 | 65.99 | 65.83 | 0.20% | 201,222 |
| Sep 10, 2025 | 66.03 | 66.17 | 65.86 | 65.86 | 65.70 | 0.29% | 202,613 |
| Sep 9, 2025 | 65.75 | 65.81 | 65.59 | 65.67 | 65.51 | -0.38% | 193,091 |
| Sep 8, 2025 | 66.12 | 66.18 | 65.87 | 65.92 | 65.76 | -0.87% | 233,398 |
| Sep 5, 2025 | 66.53 | 66.58 | 66.48 | 66.50 | 66.33 | 0.83% | 249,066 |
| Sep 4, 2025 | 65.69 | 66.00 | 65.66 | 65.95 | 65.78 | 0.41% | 244,359 |
| Sep 3, 2025 | 65.71 | 65.75 | 65.58 | 65.68 | 65.52 | -0.24% | 204,697 |
| Sep 2, 2025 | 65.68 | 65.88 | 65.65 | 65.84 | 65.67 | 0.17% | 233,351 |
| Sep 1, 2025 | 65.98 | 66.05 | 65.73 | 65.73 | 65.57 | -0.80% | 258,048 |
| Aug 29, 2025 | 66.35 | 66.38 | 66.21 | 66.26 | 66.09 | -0.02% | 196,844 |
| Aug 28, 2025 | 66.15 | 66.35 | 66.11 | 66.27 | 66.10 | -0.27% | 235,426 |
| Aug 27, 2025 | 66.41 | 66.54 | 66.32 | 66.45 | 66.28 | 0.30% | 221,314 |
| Aug 26, 2025 | 66.28 | 66.30 | 65.88 | 66.25 | 66.08 | -0.11% | 410,395 |
| Aug 25, 2025 | 66.48 | 66.53 | 66.32 | 66.32 | 66.15 | 0.32% | 251,676 |
| Aug 22, 2025 | 66.20 | 66.20 | 66.05 | 66.11 | 65.94 | -0.39% | 244,302 |
| Aug 21, 2025 | 66.20 | 66.45 | 66.15 | 66.37 | 66.20 | 0.30% | 236,125 |
| Aug 20, 2025 | 66.16 | 66.35 | 66.08 | 66.17 | 66.00 | 0.02% | 208,224 |