ASX:IVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	71.36	71.39	71.13	71.14	-	-0.22%	336,031
Aug 21, 2026	71.83	71.83	71.23	71.30	71.30	-1.23%	371,234
Aug 20, 2026	72.18	72.31	72.08	72.19	72.19	-0.12%	337,670
Aug 19, 2026	72.29	72.42	72.15	72.28	72.28	-0.03%	328,726
Aug 18, 2026	72.90	72.90	72.29	72.30	72.30	-0.84%	324,548
Aug 17, 2026	73.19	73.22	72.89	72.91	72.91	-0.76%	372,116
Aug 14, 2026	73.50	73.59	73.46	73.47	73.47	0.38%	318,215
Aug 13, 2026	72.98	73.25	72.95	73.19	73.19	0.40%	243,320
Aug 12, 2026	72.84	72.94	72.74	72.90	72.90	-0.34%	204,304
Aug 11, 2026	73.06	73.34	73.01	73.15	73.15	0.05%	265,910
Aug 10, 2026	72.96	73.18	72.88	73.11	73.11	0.21%	312,669
Aug 7, 2026	73.04	73.04	72.90	72.96	72.96	-0.12%	297,719
Aug 6, 2026	73.13	73.13	72.77	73.05	73.05	-0.38%	244,307
Aug 5, 2026	73.13	73.35	73.12	73.33	73.33	1.52%	301,257
Aug 4, 2026	72.28	72.32	72.12	72.23	72.23	1.40%	315,391
Aug 3, 2026	71.01	71.31	70.95	71.23	71.23	0.72%	208,639
Jul 31, 2026	70.65	70.81	70.58	70.72	70.72	0.74%	216,745
Jul 30, 2026	70.50	70.53	70.14	70.20	70.20	-1.02%	339,878
Jul 29, 2026	71.11	71.32	70.88	70.92	70.92	0.57%	281,044
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