ASX:IVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	70.45	70.59	70.45	70.50	70.50	0.10%	338,074
May 29, 2026	70.40	70.48	70.30	70.43	70.43	0.14%	236,974
May 28, 2026	70.20	70.51	70.20	70.33	70.33	0.31%	362,820
May 27, 2026	69.97	70.11	69.86	70.11	70.11	0.14%	265,003
May 26, 2026	70.03	70.03	69.88	70.01	70.01	-0.19%	260,326
May 25, 2026	70.00	70.19	69.94	70.14	70.14	0.63%	267,871
May 22, 2026	69.59	69.77	69.55	69.70	69.70	0.33%	379,676
May 21, 2026	68.99	69.60	68.95	69.47	69.47	0.68%	375,395
May 20, 2026	69.03	69.12	68.85	69.00	69.00	0.12%	422,827
May 19, 2026	68.77	69.02	68.77	68.92	68.92	0.26%	360,106
May 18, 2026	69.10	69.10	68.71	68.74	68.74	-0.77%	459,337
May 15, 2026	69.16	69.39	69.14	69.27	69.27	1.17%	1,428,025
May 14, 2026	68.47	68.59	68.39	68.47	68.47	0.38%	238,579
May 13, 2026	68.00	68.25	67.98	68.21	68.21	0.07%	348,192
May 12, 2026	68.13	68.20	68.07	68.16	68.16	0.26%	772,074
May 11, 2026	67.91	68.09	67.84	67.98	67.98	0.24%	617,227
May 8, 2026	67.73	67.91	67.73	67.82	67.82	0.18%	482,011
May 7, 2026	67.63	67.74	67.51	67.70	67.70	1.14%	294,783
May 6, 2026	67.35	67.37	66.87	66.94	66.94	-0.42%	460,141
May 5, 2026	66.91	67.32	66.88	67.22	67.22	0.54%	320,258
May 4, 2026	66.91	66.93	66.75	66.86	66.86	-0.07%	402,850
May 1, 2026	66.78	66.94	66.78	66.91	66.91	0.56%	357,118
Apr 30, 2026	66.89	67.04	66.54	66.54	66.54	0.03%	375,720
Apr 29, 2026	66.24	66.52	66.19	66.52	66.52	0.03%	287,737
Apr 28, 2026	66.55	66.59	66.46	66.50	66.50	-0.08%	279,189
Apr 27, 2026	66.59	66.65	66.48	66.55	66.55	0.12%	286,136
Apr 24, 2026	66.48	66.52	66.42	66.47	66.47	0.53%	273,074
Apr 23, 2026	66.27	66.31	65.96	66.12	66.12	0.24%	414,425
Apr 22, 2026	66.00	66.10	65.92	65.96	65.96	-0.36%	349,992
Apr 21, 2026	66.00	66.20	66.00	66.20	66.20	0.42%	291,075
Apr 20, 2026	65.95	66.00	65.85	65.92	65.92	0.72%	783,524
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	-1.52%	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