ASX:IVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	65.51	65.54	65.36	65.45	65.45	0.35%	298,183
Apr 16, 2026	65.23	65.37	65.07	65.22	65.22	0.46%	246,209
Apr 15, 2026	65.05	65.15	64.91	64.92	64.92	0.34%	380,127
Apr 14, 2026	64.53	64.75	64.53	64.70	64.70	1.11%	201,302
Apr 13, 2026	64.00	64.05	63.86	63.99	63.99	-0.37%	328,657
Apr 10, 2026	64.12	64.30	64.11	64.23	64.23	0.25%	225,653
Apr 9, 2026	64.05	64.11	63.93	64.07	64.07	0.06%	299,316
Apr 8, 2026	63.61	64.03	63.51	64.03	64.03	1.12%	694,251
Apr 7, 2026	63.48	63.60	63.30	63.32	63.32	0.81%	334,450
Apr 2, 2026	63.15	63.27	62.76	62.81	62.81	-0.38%	589,405
Apr 1, 2026	62.90	63.08	62.82	63.05	63.05	1.56%	595,277
Mar 31, 2026	61.59	62.23	61.44	62.08	62.08	0.52%	473,862
Mar 30, 2026	62.85	62.85	61.39	61.76	61.76	-1.73%	467,241
Mar 27, 2026	62.89	63.03	62.76	62.85	62.71	-0.30%	256,312
Mar 26, 2026	63.18	63.36	63.04	63.04	62.90	-0.19%	380,162
Mar 25, 2026	62.92	63.18	62.86	63.16	63.02	0.83%	273,997
Mar 24, 2026	62.64	62.75	62.46	62.64	62.50	1.05%	452,153
Mar 23, 2026	62.00	62.00	61.66	61.99	61.85	-0.27%	415,521
Mar 20, 2026	62.36	62.48	62.16	62.16	62.02	-0.91%	470,334
Mar 19, 2026	62.75	62.81	62.59	62.73	62.59	-0.70%	326,305
Mar 18, 2026	63.00	63.25	62.92	63.17	63.03	0.24%	275,511
Mar 17, 2026	63.12	63.17	62.78	63.02	62.88	-0.62%	466,489
Mar 16, 2026	63.12	63.49	63.12	63.41	63.27	0.49%	287,683
Mar 13, 2026	62.74	63.17	62.74	63.10	62.96	0.57%	267,986
Mar 12, 2026	62.95	62.98	62.62	62.74	62.60	-0.68%	305,467
Mar 11, 2026	63.52	63.89	63.17	63.17	63.03	-1.27%	225,683
Mar 10, 2026	63.77	64.02	63.61	63.98	63.84	1.67%	276,731
Mar 9, 2026	64.50	64.50	62.82	62.93	62.79	-2.93%	636,641
Mar 6, 2026	64.89	65.02	64.68	64.83	64.69	0.02%	985,727
Mar 5, 2026	64.76	64.84	64.59	64.82	64.68	0.46%	2,055,521
Mar 4, 2026	64.35	64.78	64.35	64.52	64.38	0.72%	235,660
Mar 3, 2026	64.44	64.56	63.98	64.06	63.92	-0.06%	266,236
Mar 2, 2026	64.33	64.38	63.93	64.10	63.96	-0.56%	425,268
Feb 27, 2026	64.67	64.69	64.41	64.46	64.32	-0.57%	324,203
Feb 26, 2026	65.06	65.10	64.74	64.83	64.69	0.31%	630,893
Feb 25, 2026	64.96	65.04	64.59	64.63	64.49	-0.14%	315,757
Feb 24, 2026	64.61	64.73	64.54	64.72	64.58	0.20%	260,332
Feb 23, 2026	65.07	65.10	64.47	64.59	64.45	-0.83%	484,091
Feb 20, 2026	64.77	65.24	64.67	65.13	64.99	0.22%	295,436
Feb 19, 2026	65.00	65.13	64.83	64.99	64.85	0.62%	332,444
Feb 18, 2026	64.31	64.62	64.24	64.59	64.45	0.75%	274,278
Feb 17, 2026	64.41	64.52	64.11	64.11	63.97	-0.33%	248,110
Feb 16, 2026	64.34	64.49	64.30	64.32	64.18	0.14%	244,697
Feb 13, 2026	64.44	64.47	64.13	64.23	64.09	-1.38%	481,544
Feb 12, 2026	65.00	65.18	64.77	65.13	64.99	-0.02%	255,046
Feb 11, 2026	65.44	65.48	65.05	65.14	65.00	-0.58%	324,082
Feb 10, 2026	65.74	65.74	65.32	65.52	65.37	-0.33%	241,238
Feb 9, 2026	65.73	65.92	65.70	65.74	65.59	1.37%	368,529
Feb 6, 2026	65.30	65.30	64.85	64.85	64.71	-1.29%	366,108
Feb 5, 2026	65.58	65.82	65.55	65.70	65.55	0.20%	363,545