iShares S&P 500 ETF (ASX:IVV)
Australia flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202569.6669.8069.6069.7969.790.91%287,849
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, 202567.9868.0067.7767.9067.90-0.09%330,845
Oct 5, 202567.9867.9967.9467.9667.96-0.01%46,695
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
Sep 26, 202567.4067.4767.2967.4467.270.31%213,759
Sep 25, 202567.2667.3567.1667.2367.060.15%155,981
Sep 24, 202567.3467.4267.0867.1366.96-0.99%317,326
Sep 23, 202567.6367.8367.6167.8067.630.65%259,582
Sep 22, 202567.3667.4467.3167.3667.190.39%289,856
Sep 19, 202566.9767.1066.9067.1066.930.60%197,921
Sep 18, 202566.3966.7666.3566.7066.531.11%264,700
Sep 17, 202565.9566.0765.9065.9765.81-0.50%243,152
Sep 16, 202566.1366.3466.0866.3066.140.44%310,663
Sep 15, 202566.0566.0765.9466.0165.85-0.03%376,969
Sep 12, 202565.9466.0365.8866.0365.870.06%586,702
Sep 11, 202565.9166.0265.8965.9965.830.20%201,222
Sep 10, 202566.0366.1765.8665.8665.700.29%202,613
Sep 9, 202565.7565.8165.5965.6765.51-0.38%193,091
Sep 8, 202566.1266.1865.8765.9265.76-0.87%233,398
Sep 5, 202566.5366.5866.4866.5066.330.83%249,066
Sep 4, 202565.6966.0065.6665.9565.780.41%244,359
Sep 3, 202565.7165.7565.5865.6865.52-0.24%204,697
Sep 2, 202565.6865.8865.6565.8465.670.17%233,351
Sep 1, 202565.9866.0565.7365.7365.57-0.80%258,048
Aug 29, 202566.3566.3866.2166.2666.09-0.02%196,844
Aug 28, 202566.1566.3566.1166.2766.10-0.27%235,426
Aug 27, 202566.4166.5466.3266.4566.280.30%221,314
Aug 26, 202566.2866.3065.8866.2566.08-0.11%410,395
Aug 25, 202566.4866.5366.3266.3266.150.32%251,676
Aug 22, 202566.2066.2066.0566.1165.94-0.39%244,302
Aug 21, 202566.2066.4566.1566.3766.200.30%236,125
Aug 20, 202566.1666.3566.0866.1766.000.02%208,224