ASX:IVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	62.89	63.03	62.76	62.85	62.85	-0.30%	256,312
Mar 26, 2026	63.18	63.36	63.04	63.04	63.04	-0.19%	380,162
Mar 25, 2026	62.92	63.18	62.86	63.16	63.16	0.83%	273,997
Mar 24, 2026	62.64	62.75	62.46	62.64	62.64	1.05%	452,153
Mar 23, 2026	62.00	62.00	61.66	61.99	61.99	-0.27%	415,521
Mar 20, 2026	62.36	62.48	62.16	62.16	62.16	-0.91%	470,334
Mar 19, 2026	62.75	62.81	62.59	62.73	62.73	-0.70%	326,305
Mar 18, 2026	63.00	63.25	62.92	63.17	63.17	0.24%	275,511
Mar 17, 2026	63.12	63.17	62.78	63.02	63.02	-0.62%	466,489
Mar 16, 2026	63.12	63.49	63.12	63.41	63.41	0.49%	287,683
Mar 13, 2026	62.74	63.17	62.74	63.10	63.10	0.57%	267,986
Mar 12, 2026	62.95	62.98	62.62	62.74	62.74	-0.68%	305,467
Mar 11, 2026	63.52	63.89	63.17	63.17	63.17	-1.27%	225,683
Mar 10, 2026	63.77	64.02	63.61	63.98	63.98	1.67%	276,731
Mar 9, 2026	64.50	64.50	62.82	62.93	62.93	-2.93%	636,641
Mar 6, 2026	64.89	65.02	64.68	64.83	64.83	0.02%	985,727
Mar 5, 2026	64.76	64.84	64.59	64.82	64.82	0.46%	2,055,521
Mar 4, 2026	64.35	64.78	64.35	64.52	64.52	0.72%	235,660
Mar 3, 2026	64.44	64.56	63.98	64.06	64.06	-0.06%	266,236
Mar 2, 2026	64.33	64.38	63.93	64.10	64.10	-0.56%	425,268
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