ASX:IVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	73.00	73.10	72.78	73.04	73.04	0.36%	535,329
Oct 27, 2026	72.79	72.95	72.66	72.78	72.78	0.72%	206,584
Oct 26, 2026	72.45	72.47	71.99	72.26	72.26	-0.52%	255,863
Oct 23, 2026	72.85	72.97	72.42	72.64	72.64	-0.53%	717,692
Oct 22, 2026	73.30	73.30	73.00	73.03	73.03	-0.45%	229,280
Oct 21, 2026	73.35	73.41	73.19	73.36	73.36	0.12%	211,216
Oct 20, 2026	73.60	73.60	73.20	73.27	73.27	-0.46%	269,921
Oct 19, 2026	74.00	74.00	73.36	73.61	73.61	-0.89%	288,525
Oct 16, 2026	74.01	74.40	74.01	74.27	74.27	0.87%	312,142
Oct 15, 2026	74.15	74.19	73.30	73.63	73.63	-0.84%	639,496
Oct 14, 2026	74.40	74.41	74.24	74.25	74.25	-0.32%	227,927
Oct 13, 2026	74.64	74.66	74.38	74.49	74.49	-0.23%	224,253
Oct 12, 2026	74.42	74.66	74.40	74.66	74.66	0.67%	228,331
Oct 9, 2026	74.54	74.56	74.09	74.16	74.16	-0.50%	195,772
Oct 8, 2026	74.61	74.61	74.43	74.53	74.53	-0.11%	211,048
Oct 7, 2026	74.51	74.63	74.50	74.61	74.61	0.55%	382,496
Oct 6, 2026	74.15	74.27	74.12	74.20	74.20	0.38%	223,950
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