ASX:IVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	73.87	74.06	73.87	73.92	73.92	0.28%	157,337
Oct 2, 2026	73.63	73.80	73.60	73.71	73.71	0.07%	240,429
Oct 1, 2026	73.55	73.73	73.44	73.66	73.66	0.61%	277,505
Sep 30, 2026	73.09	73.38	72.98	73.21	73.21	0.49%	423,973
Sep 29, 2026	72.89	72.98	72.46	72.85	72.85	-0.27%	312,107
Sep 28, 2026	73.35	73.42	73.09	73.22	73.05	0.07%	334,910
Sep 25, 2026	73.08	73.19	73.00	73.17	73.00	0.62%	370,590
Sep 24, 2026	72.95	73.06	72.72	72.72	72.55	-0.26%	475,632
Sep 23, 2026	72.76	72.94	72.64	72.91	72.74	0.29%	274,395
Sep 22, 2026	72.64	72.88	72.51	72.70	72.53	1.20%	307,402
Sep 21, 2026	71.70	71.84	71.64	71.84	71.67	0.35%	303,328
Sep 18, 2026	71.41	71.64	71.36	71.59	71.42	0.65%	254,693
Sep 17, 2026	71.20	71.38	71.09	71.13	70.96	0.21%	264,769
Sep 16, 2026	71.03	71.08	70.91	70.98	70.81	-0.14%	328,948
Sep 15, 2026	71.01	71.22	70.98	71.08	70.91	0.06%	1,205,037
Sep 14, 2026	70.86	71.12	70.85	71.04	70.87	0.38%	309,705
Sep 11, 2026	70.65	70.80	70.63	70.77	70.60	0.17%	194,583
Sep 10, 2026	70.56	70.69	70.51	70.65	70.48	-0.11%	317,102
Sep 9, 2026	70.75	70.85	70.70	70.73	70.56	-0.38%	295,630
Sep 8, 2026	71.18	71.28	71.00	71.00	70.83	-0.31%	310,299
Sep 7, 2026	71.65	71.66	71.20	71.22	71.05	-0.54%	525,977
Sep 4, 2026	71.61	71.66	71.52	71.61	71.44	0.43%	214,403
Sep 3, 2026	71.30	71.39	71.16	71.30	71.13	0.35%	274,501
Sep 2, 2026	71.16	71.20	71.00	71.05	70.88	-0.50%	285,016
Sep 1, 2026	71.50	71.50	71.31	71.41	71.24	-0.11%	619,442
Aug 31, 2026	71.40	71.54	71.30	71.49	71.32	0.10%	302,193
Aug 28, 2026	71.42	71.54	71.38	71.42	71.25	0.04%	270,541
Aug 27, 2026	71.61	71.63	71.33	71.39	71.22	0.46%	259,117
Aug 26, 2026	71.40	71.40	70.98	71.06	70.89	-0.48%	286,121
Aug 25, 2026	71.21	71.40	71.11	71.40	71.23	0.41%	376,917
Aug 24, 2026	71.36	71.39	71.11	71.11	70.94	-0.27%	337,432
Aug 21, 2026	71.83	71.83	71.23	71.30	71.13	-1.23%	371,234
Aug 20, 2026	72.18	72.31	72.08	72.19	72.02	-0.12%	337,670
Aug 19, 2026	72.29	72.42	72.15	72.28	72.11	-0.03%	328,726
Aug 18, 2026	72.90	72.90	72.29	72.30	72.13	-0.84%	324,548
Aug 17, 2026	73.19	73.22	72.89	72.91	72.74	-0.76%	372,116
Aug 14, 2026	73.50	73.59	73.46	73.47	73.30	0.38%	318,215
Aug 13, 2026	72.98	73.25	72.95	73.19	73.02	0.40%	243,320
Aug 12, 2026	72.84	72.94	72.74	72.90	72.73	-0.34%	204,304
Aug 11, 2026	73.06	73.34	73.01	73.15	72.98	0.05%	265,910
Aug 10, 2026	72.96	73.18	72.88	73.11	72.94	0.21%	312,669
Aug 7, 2026	73.04	73.04	72.90	72.96	72.79	-0.12%	297,719
Aug 6, 2026	73.13	73.13	72.77	73.05	72.88	-0.38%	244,307
Aug 5, 2026	73.13	73.35	73.12	73.33	73.16	1.52%	301,257
Aug 4, 2026	72.28	72.32	72.12	72.23	72.06	1.40%	315,391
Aug 3, 2026	71.01	71.31	70.95	71.23	71.06	0.72%	208,639
Jul 31, 2026	70.65	70.81	70.58	70.72	70.55	0.74%	216,745
Jul 30, 2026	70.50	70.53	70.14	70.20	70.03	-1.02%	339,878
Jul 29, 2026	71.11	71.32	70.88	70.92	70.75	0.57%	281,044
Jul 28, 2026	70.61	70.83	70.29	70.52	70.35	-0.70%	304,032