ASX:IVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	70.61	70.83	70.29	70.52	70.52	-0.70%	304,032
Jul 27, 2026	71.04	71.10	70.82	71.02	71.02	0.59%	362,318
Jul 24, 2026	70.80	70.89	70.55	70.60	70.60	-0.55%	463,433
Jul 23, 2026	71.31	71.46	70.92	70.99	70.99	-0.35%	483,836
Jul 22, 2026	71.28	71.39	71.12	71.24	71.24	0.35%	235,464
Jul 21, 2026	70.75	71.01	70.65	70.99	70.99	0.07%	377,711
Jul 20, 2026	71.13	71.21	70.90	70.94	70.94	-0.27%	367,986
Jul 17, 2026	72.00	72.00	71.09	71.13	71.13	-1.19%	683,026
Jul 16, 2026	71.99	72.09	71.85	71.99	71.99	-	445,782
Jul 15, 2026	72.15	72.15	71.88	71.99	71.99	-0.24%	302,805
Jul 14, 2026	72.14	72.26	71.88	72.16	72.16	-0.17%	324,435
Jul 13, 2026	72.30	72.47	72.19	72.28	72.28	0.36%	344,090
Jul 10, 2026	72.19	72.26	71.92	72.02	72.02	0.18%	235,650
Jul 9, 2026	71.80	71.93	71.65	71.89	71.89	0.18%	338,344
Jul 8, 2026	71.99	72.02	71.72	71.76	71.76	-0.39%	294,186
Jul 7, 2026	72.00	72.12	71.94	72.04	72.04	0.19%	241,773
Jul 6, 2026	72.00	72.09	71.85	71.90	71.90	0.06%	298,185
Jul 3, 2026	71.99	71.99	71.80	71.86	71.86	-0.39%	386,225
Jul 2, 2026	72.15	72.40	72.10	72.14	72.14	0.11%	298,594
Jul 1, 2026	72.25	72.25	71.96	72.06	72.06	-	697,026
Jun 30, 2026	71.96	72.34	71.96	72.29	72.06	1.23%	443,320
Jun 29, 2026	71.09	71.50	71.09	71.41	71.18	1.00%	333,217
Jun 26, 2026	71.12	71.21	70.62	70.70	70.47	-1.35%	502,377
Jun 25, 2026	71.51	71.67	71.32	71.67	71.44	0.70%	495,404
Jun 24, 2026	71.12	71.28	71.10	71.17	70.94	0.45%	512,566
Jun 23, 2026	71.20	71.34	70.85	70.85	70.62	-0.51%	635,746
Jun 22, 2026	71.05	71.22	70.89	71.21	70.98	0.25%	311,016
Jun 19, 2026	71.24	71.30	71.02	71.03	70.80	0.20%	510,727
Jun 18, 2026	71.20	71.20	70.81	70.89	70.66	-0.38%	446,119
Jun 17, 2026	71.00	71.34	70.94	71.16	70.93	-0.38%	402,539
Jun 16, 2026	71.17	71.45	71.11	71.43	71.20	0.78%	310,744
Jun 15, 2026	70.56	70.88	70.56	70.88	70.65	1.17%	334,794
Jun 12, 2026	70.09	70.23	70.03	70.06	69.83	0.91%	380,815
Jun 11, 2026	69.20	69.55	69.00	69.43	69.21	-0.67%	629,855
Jun 10, 2026	70.00	70.07	69.81	69.90	69.67	-0.31%	277,083
Jun 9, 2026	70.38	70.38	69.89	70.12	69.89	-0.82%	418,659
Jun 5, 2026	70.67	70.75	70.58	70.70	70.47	0.38%	258,821
Jun 4, 2026	70.50	70.53	70.27	70.43	70.20	-0.49%	328,686
Jun 3, 2026	70.70	70.80	70.62	70.78	70.55	0.37%	327,109
Jun 2, 2026	70.57	70.57	70.39	70.52	70.29	0.03%	607,638
Jun 1, 2026	70.45	70.59	70.45	70.50	70.27	0.10%	338,074
May 29, 2026	70.40	70.48	70.30	70.43	70.20	0.14%	236,974
May 28, 2026	70.20	70.51	70.20	70.33	70.10	0.31%	362,820
May 27, 2026	69.97	70.11	69.86	70.11	69.88	0.14%	265,003
May 26, 2026	70.03	70.03	69.88	70.01	69.78	-0.19%	260,326
May 25, 2026	70.00	70.19	69.94	70.14	69.91	0.63%	267,871
May 22, 2026	69.59	69.77	69.55	69.70	69.48	0.33%	379,676
May 21, 2026	68.99	69.60	68.95	69.47	69.25	0.68%	375,395
May 20, 2026	69.03	69.12	68.85	69.00	68.78	0.12%	422,827
May 19, 2026	68.77	69.02	68.77	68.92	68.70	0.26%	360,106