ASX:IVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	67.80	67.91	67.76	67.91	-	0.30%	132,320
Oct 2, 2025	67.66	67.89	67.66	67.71	67.71	0.70%	199,146
Oct 1, 2025	67.33	67.40	67.21	67.24	67.24	-0.10%	170,005
Sep 30, 2025	67.52	67.62	67.20	67.31	67.31	-0.49%	236,972
Sep 29, 2025	67.72	67.82	67.64	67.64	67.64	0.30%	271,034
Sep 26, 2025	67.40	67.47	67.29	67.44	67.44	0.31%	213,759
Sep 25, 2025	67.26	67.35	67.16	67.23	67.23	0.15%	155,981
Sep 24, 2025	67.34	67.42	67.08	67.13	67.13	-0.99%	317,326
Sep 23, 2025	67.63	67.83	67.61	67.80	67.80	0.65%	259,582
Sep 22, 2025	67.36	67.44	67.31	67.36	67.36	0.39%	289,856
Sep 19, 2025	66.97	67.10	66.90	67.10	67.10	0.60%	197,921
Sep 18, 2025	66.39	66.76	66.35	66.70	66.70	1.11%	264,700
Sep 17, 2025	65.95	66.07	65.90	65.97	65.97	-0.50%	243,152
Sep 16, 2025	66.13	66.34	66.08	66.30	66.30	0.44%	310,663
Sep 15, 2025	66.05	66.07	65.94	66.01	66.01	-0.03%	376,969
Sep 12, 2025	65.94	66.03	65.88	66.03	66.03	0.06%	586,702
Sep 11, 2025	65.91	66.02	65.89	65.99	65.99	0.20%	201,222
Sep 10, 2025	66.03	66.17	65.86	65.86	65.86	0.29%	202,613
Sep 9, 2025	65.75	65.81	65.59	65.67	65.67	-0.38%	193,091
Sep 8, 2025	66.12	66.18	65.87	65.92	65.92	-0.87%	233,398
Sep 5, 2025	66.53	66.58	66.48	66.50	66.50	0.83%	249,066
Sep 4, 2025	65.69	66.00	65.66	65.95	65.95	0.41%	244,359
Sep 3, 2025	65.71	65.75	65.58	65.68	65.68	-0.24%	204,697
Sep 2, 2025	65.68	65.88	65.65	65.84	65.84	0.17%	233,351
Sep 1, 2025	65.98	66.05	65.73	65.73	65.73	-0.80%	258,048
Aug 29, 2025	66.35	66.38	66.21	66.26	66.26	-0.02%	196,844
Aug 28, 2025	66.15	66.35	66.11	66.27	66.27	-0.27%	235,426
Aug 27, 2025	66.41	66.54	66.32	66.45	66.45	0.30%	221,314
Aug 26, 2025	66.28	66.30	65.88	66.25	66.25	-0.11%	410,395
Aug 25, 2025	66.48	66.53	66.32	66.32	66.32	0.32%	251,676
Aug 22, 2025	66.20	66.20	66.05	66.11	66.11	-0.39%	244,302
Aug 21, 2025	66.20	66.45	66.15	66.37	66.37	0.30%	236,125
Aug 20, 2025	66.16	66.35	66.08	66.17	66.17	0.02%	208,224
Aug 19, 2025	66.18	66.22	66.05	66.16	66.16	0.26%	281,623
Aug 18, 2025	66.10	66.13	65.95	65.99	65.99	-0.66%	229,419
Aug 15, 2025	66.34	66.54	66.33	66.43	66.43	1.14%	268,908
Aug 14, 2025	65.74	65.77	65.55	65.68	65.68	-0.05%	287,890
Aug 13, 2025	65.77	65.84	65.71	65.71	65.71	0.55%	337,482
Aug 12, 2025	65.20	65.41	65.14	65.35	65.35	0.08%	270,431
Aug 11, 2025	65.29	65.43	65.29	65.30	65.30	0.74%	287,308
Aug 8, 2025	64.86	65.04	64.82	64.82	64.82	-0.23%	248,642
Aug 7, 2025	65.10	65.22	64.95	64.97	64.97	0.12%	314,403
Aug 6, 2025	64.75	64.92	64.68	64.89	64.89	-0.73%	354,632
Aug 5, 2025	65.17	65.41	65.12	65.37	65.37	1.60%	300,954
Aug 4, 2025	64.27	64.38	64.21	64.34	64.34	-1.71%	353,682
Aug 1, 2025	65.59	65.67	65.44	65.46	65.46	-1.06%	361,397
Jul 31, 2025	66.19	66.41	66.13	66.16	66.16	1.36%	381,129
Jul 30, 2025	65.17	65.29	65.06	65.27	65.27	-0.06%	228,312
Jul 29, 2025	65.27	65.38	65.21	65.31	65.31	0.23%	215,804
Jul 28, 2025	64.98	65.16	64.85	65.16	65.16	0.96%	317,226