Skip to main content
logo
iShares S&P 500 ETF (ASX:IVV)
Australia flag Australia · Delayed Price · Currency is AUD
67.11
-0.21 (-0.31%)
At close: Jan 27, 2026

ASX:IVV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202667.2167.4167.1567.3267.32-0.19%249,241
Jan 22, 202667.7867.9267.4167.4567.450.10%295,579
Jan 21, 202667.0967.4367.0167.3867.38-0.65%313,175
Jan 20, 202668.1868.2167.8267.8267.82-0.85%232,237
Jan 19, 202669.1369.1368.4068.4068.40-1.06%451,545
Jan 16, 202669.0169.1668.9969.1369.130.20%151,499
Jan 15, 202668.9669.0768.8568.9968.99-0.13%227,242
Jan 14, 202669.2769.3769.0769.0869.08-0.03%182,930
Jan 13, 202669.0869.2068.9869.1069.100.39%223,849
Jan 12, 202669.2669.3168.7968.8368.830.07%286,140
Jan 9, 202668.8568.8668.7268.7868.780.23%221,135
Jan 8, 202668.5268.6468.4868.6268.620.44%211,343
Jan 7, 202668.6168.7668.2568.3268.32-0.03%374,993
Jan 6, 202668.4568.4968.3368.3468.34-0.19%190,553
Jan 5, 202668.3068.5168.2068.4768.470.23%334,921
Jan 2, 202668.4068.4368.2368.3168.31-0.20%183,896
Dec 31, 202568.5168.5568.3368.4568.45-0.03%224,263
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