ASX - Delayed Quote
AUD
iShares S&P 500 ETF (IVV.AX)
70.96
-1.80
(-2.47%)
At close: November 6 at 4:12:47 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
70.50
71.07
70.11
70.96
70.96
969,294
Nov 6, 2026
70.50
71.07
70.11
70.96
70.96
969,294
Nov 5, 2026
73.12
73.21
72.71
72.76
72.76
609,395
Nov 4, 2026
72.05
72.54
71.23
71.64
71.64
521,283
Nov 3, 2026
71.93
71.95
71.63
71.80
71.80
613,304
Nov 2, 2026
72.00
72.20
71.77
72.13
72.13
347,211
Oct 30, 2026
72.65
72.74
72.15
72.32
72.32
399,152
Oct 29, 2026
72.91
72.91
72.63
72.87
72.87
333,549
Oct 28, 2026
73.00
73.10
72.78
73.01
73.01
557,663
Oct 27, 2026
72.79
72.95
72.66
72.78
72.78
206,584
Oct 26, 2026
72.45
72.47
71.99
72.26
72.26
255,863
Oct 23, 2026
72.85
72.97
72.42
72.64
72.64
717,692
Oct 22, 2026
73.30
73.30
73.00
73.03
73.03
229,280
Oct 21, 2026
73.35
73.41
73.19
73.36
73.36
211,216
Oct 20, 2026
73.60
73.60
73.20
73.27
73.27
269,921
Oct 19, 2026
74.00
74.00
73.36
73.61
73.61
288,525
Oct 16, 2026
74.01
74.40
74.01
74.27
74.27
312,142
Oct 15, 2026
74.15
74.19
73.30
73.63
73.63
639,496
Oct 14, 2026
74.40
74.41
74.24
74.25
74.25
227,927
Oct 13, 2026
74.64
74.66
74.38
74.49
74.49
224,253
Oct 12, 2026
74.42
74.66
74.40
74.66
74.66
228,331
Oct 9, 2026
74.54
74.56
74.09
74.16
74.16
195,772
Oct 8, 2026
74.61
74.61
74.43
74.53
74.53
211,048
Oct 7, 2026
74.51
74.63
74.50
74.61
74.61
382,496
Oct 6, 2026
74.15
74.27
74.12
74.20
74.20
223,950
Oct 5, 2026
73.87
74.06
73.87
73.92
73.92
157,337
Oct 2, 2026
73.63
73.80
73.60
73.71
73.71
240,429
Oct 1, 2026
73.55
73.73
73.44
73.66
73.66
277,505
Sep 30, 2026
73.09
73.38
72.98
73.21
73.21
423,973
Sep 29, 2026
0.173305
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
72.89
72.98
72.46
72.85
72.85
312,107
Sep 28, 2026
73.35
73.42
73.09
73.22
73.05
334,910
Sep 25, 2026
73.08
73.19
73.00
73.17
73.00
370,590
Sep 24, 2026
72.95
73.06
72.72
72.72
72.55
475,632
Sep 23, 2026
72.76
72.94
72.64
72.91
72.74
274,395
Sep 22, 2026
72.64
72.88
72.51
72.70
72.53
307,402
Sep 21, 2026
71.70
71.84
71.64
71.84
71.67
303,328
Sep 18, 2026
71.41
71.64
71.36
71.59
71.42
254,693
Sep 17, 2026
71.20
71.38
71.09
71.13
70.96
264,769
Sep 16, 2026
71.03
71.08
70.91
70.98
70.81
328,948
Sep 15, 2026
71.01
71.22
70.98
71.08
70.91
1,212,001
Sep 14, 2026
70.86
71.12
70.85
71.04
70.87
309,705
Sep 11, 2026
70.65
70.80
70.63
70.77
70.60
194,583
Sep 10, 2026
70.56
70.69
70.51
70.65
70.48
317,102
Sep 9, 2026
70.75
70.85
70.70
70.73
70.56
295,630
Sep 8, 2026
71.18
71.28
71.00
71.00
70.83
310,299
Sep 7, 2026
71.65
71.66
71.20
71.22
71.05
525,977
Sep 4, 2026
71.61
71.66
71.52
71.61
71.44
214,403
Sep 3, 2026
71.30
71.39
71.16
71.30
71.13
274,501
Sep 2, 2026
71.16
71.20
71.00
71.05
70.88
285,016
Sep 1, 2026
71.50
71.50
71.31
71.41
71.24
619,442
Aug 31, 2026
71.40
71.54
71.30
71.49
71.32
302,193
Aug 28, 2026
71.42
71.54
71.38
71.42
71.25
270,541
Aug 27, 2026
71.61
71.63
71.33
71.39
71.22
259,117
Aug 26, 2026
71.40
71.40
70.98
71.06
70.89
286,121
Aug 25, 2026
71.21
71.40
71.11
71.40
71.23
376,917
Aug 24, 2026
71.36
71.39
71.11
71.11
70.94
337,432
Aug 21, 2026
71.83
71.83
71.23
71.30
71.13
371,234
Aug 20, 2026
72.18
72.31
72.08
72.19
72.02
337,670
Aug 19, 2026
72.29
72.42
72.15
72.28
72.11
328,726
Aug 18, 2026
72.90
72.90
72.29
72.30
72.13
324,548
Aug 17, 2026
73.19
73.22
72.89
72.91
72.74
372,116
Aug 14, 2026
73.50
73.59
73.46
73.47
73.30
318,215
Aug 13, 2026
72.98
73.25
72.95
73.19
73.02
243,320
Aug 12, 2026
72.84
72.94
72.74
72.90
72.73
204,304
Aug 11, 2026
73.06
73.34
73.01
73.15
72.98
265,910
Aug 10, 2026
72.96
73.18
72.88
73.11
72.94
312,669
Aug 7, 2026
73.04
73.04
72.90
72.96
72.79
297,719
Aug 6, 2026
73.13
73.13
72.77
73.05
72.88
244,307
Aug 5, 2026
73.13
73.35
73.12
73.33
73.16
301,257
Aug 4, 2026
72.28
72.32
72.12
72.23
72.06
315,391
Aug 3, 2026
71.01
71.31
70.95
71.23
71.06
208,639
Jul 31, 2026
70.65
70.81
70.58
70.72
70.55
216,750
Jul 30, 2026
70.50
70.53
70.14
70.20
70.03
339,878
Jul 29, 2026
71.11
71.32
70.88
70.92
70.75
281,044
Jul 28, 2026
70.61
70.83
70.29
70.52
70.35
304,032
Jul 27, 2026
71.04
71.10
70.82
71.02
70.85
362,318
Jul 24, 2026
70.80
70.89
70.55
70.60
70.43
463,433
Jul 23, 2026
71.31
71.46
70.92
70.99
70.82
483,836
Jul 22, 2026
71.28
71.39
71.12
71.24
71.07
235,464
Jul 21, 2026
70.75
71.01
70.65
70.99
70.82
377,711
Jul 20, 2026
71.13
71.21
70.90
70.94
70.77
367,986
Jul 17, 2026
72.00
72.00
71.09
71.13
70.96
683,026
Jul 16, 2026
71.99
72.09
71.85
71.99
71.82
445,782
Jul 15, 2026
72.15
72.15
71.88
71.99
71.82
302,805
Jul 14, 2026
72.14
72.26
71.88
72.16
71.99
324,435
Jul 13, 2026
72.30
72.47
72.19
72.28
72.11
344,090
Jul 10, 2026
72.19
72.26
71.92
72.02
71.85
235,650
Jul 9, 2026
71.80
71.93
71.65
71.89
71.72
338,344
Jul 8, 2026
71.99
72.02
71.72
71.76
71.59
294,186
Jul 7, 2026
72.00
72.12
71.94
72.04
71.87
241,773
Jul 6, 2026
72.00
72.09
71.85
71.90
71.73
298,185
Jul 3, 2026
71.99
71.99
71.80
71.86
71.69
386,225
Jul 2, 2026
72.15
72.40
72.10
72.14
71.97
298,594
Jul 1, 2026
0.232986
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
72.25
72.25
71.96
72.06
71.89
697,026
Jun 30, 2026
71.96
72.34
71.96
72.29
71.89
443,320
Jun 29, 2026
71.09
71.50
71.09
71.41
71.01
333,217
Jun 26, 2026
71.12
71.21
70.62
70.70
70.31
502,377
Jun 25, 2026
71.51
71.67
71.32
71.67
71.27
495,404
Jun 24, 2026
71.12
71.28
71.10
71.17
70.77
512,566
Jun 23, 2026
71.20
71.34
70.85
70.85
70.45
635,746
Jun 22, 2026
71.05
71.22
70.89
71.21
70.81
311,016
Jun 19, 2026
71.24
71.30
71.02
71.03
70.63
510,727
Jun 18, 2026
71.20
71.20
70.81
70.89
70.49
446,119
Jun 17, 2026
71.00
71.34
70.94
71.16
70.76
402,539
Jun 16, 2026
71.17
71.45
71.11
71.43
71.03
310,744
Jun 15, 2026
70.56
70.88
70.56
70.88
70.48
334,794
Jun 12, 2026
70.09
70.23
70.03
70.06
69.67
380,815
Jun 11, 2026
69.20
69.55
69.00
69.43
69.04
629,855
Jun 10, 2026
70.00
70.07
69.81
69.90
69.51
277,083
Jun 9, 2026
70.38
70.38
69.89
70.12
69.73
418,659
Jun 5, 2026
70.67
70.75
70.58
70.70
70.31
258,821
Jun 4, 2026
70.50
70.53
70.27
70.43
70.04
328,686
Jun 3, 2026
70.70
70.80
70.62
70.78
70.38
327,109
Jun 2, 2026
70.57
70.57
70.39
70.52
70.13
607,638
Jun 1, 2026
70.45
70.59
70.45
70.50
70.11
338,074
May 29, 2026
70.40
70.48
70.30
70.43
70.04
236,974
May 28, 2026
70.20
70.51
70.20
70.33
69.94
362,820
May 27, 2026
69.97
70.11
69.86
70.11
69.72
265,003
May 26, 2026
70.03
70.03
69.88
70.01
69.62
260,326
May 25, 2026
70.00
70.19
69.94
70.14
69.75
267,871
May 22, 2026
69.59
69.77
69.55
69.70
69.31
379,676
May 21, 2026
68.99
69.60
68.95
69.47
69.08
375,395
May 20, 2026
69.03
69.12
68.85
69.00
68.61
422,827
May 19, 2026
68.77
69.02
68.77
68.92
68.54
360,106
May 18, 2026
69.10
69.10
68.71
68.74
68.36
459,337
May 15, 2026
69.16
69.39
69.14
69.27
68.88
1,428,025
May 14, 2026
68.47
68.59
68.39
68.47
68.09
238,579
May 13, 2026
68.00
68.25
67.98
68.21
67.83
348,192
May 12, 2026
68.13
68.20
68.07
68.16
67.78
772,074
May 11, 2026
67.91
68.09
67.84
67.98
67.60
617,227
May 8, 2026
67.73
67.91
67.73
67.82
67.44
482,011
May 7, 2026
67.63
67.74
67.51
67.70
67.32
294,783
May 6, 2026
67.35
67.37
66.87
66.94
66.57
460,141
May 5, 2026
66.91
67.32
66.88
67.22
66.84
320,258
May 4, 2026
66.91
66.93
66.75
66.86
66.49
402,850
May 1, 2026
66.78
66.94
66.78
66.91
66.54
357,118
Apr 30, 2026
66.89
67.04
66.54
66.54
66.17
375,720
Apr 29, 2026
66.24
66.52
66.19
66.52
66.15
287,737
Apr 28, 2026
66.55
66.59
66.46
66.50
66.13
279,189
Apr 27, 2026
66.59
66.65
66.48
66.55
66.18
286,136
Apr 24, 2026
66.48
66.52
66.42
66.47
66.10
273,074
Apr 23, 2026
66.27
66.31
65.96
66.12
65.75
414,425
Apr 22, 2026
66.00
66.10
65.92
65.96
65.59
349,992
Apr 21, 2026
66.00
66.20
66.00
66.20
65.83
291,075
Apr 20, 2026
65.95
66.00
65.85
65.92
65.55
783,524
Apr 17, 2026
65.51
65.54
65.36
65.45
65.08
298,183
Apr 16, 2026
65.23
65.37
65.07
65.22
64.86
246,209
Apr 15, 2026
65.05
65.15
64.91
64.92
64.56
380,127
Apr 14, 2026
64.53
64.75
64.53
64.70
64.34
201,302
Apr 13, 2026
64.00
64.05
63.86
63.99
63.63
328,657
Apr 10, 2026
64.12
64.30
64.11
64.23
63.87
225,653
Apr 9, 2026
64.05
64.11
63.93
64.07
63.71
299,316
Apr 8, 2026
63.61
64.03
63.51
64.03
63.67
694,251
Apr 7, 2026
63.48
63.60
63.30
63.32
62.97
334,450
Apr 2, 2026
63.15
63.27
62.76
62.81
62.46
589,405
Apr 1, 2026
62.90
63.08
62.82
63.05
62.70
595,277
Mar 31, 2026
61.59
62.23
61.44
62.08
61.73
473,862
Mar 30, 2026
0.139519
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
62.85
62.85
61.39
61.76
61.42
467,241
Mar 27, 2026
62.89
63.03
62.76
62.85
62.36
256,312
Mar 26, 2026
63.18
63.36
63.04
63.04
62.55
380,162
Mar 25, 2026
62.92
63.18
62.86
63.16
62.67
273,997
Mar 24, 2026
62.64
62.75
62.46
62.64
62.15
452,153
Mar 23, 2026
62.00
62.00
61.66
61.99
61.51
415,521
Mar 20, 2026
62.36
62.48
62.16
62.16
61.68
470,334
Mar 19, 2026
62.75
62.81
62.59
62.73
62.24
326,305
Mar 18, 2026
63.00
63.25
62.92
63.17
62.68
275,511
Mar 17, 2026
63.12
63.17
62.78
63.02
62.53
466,489
Mar 16, 2026
63.12
63.49
63.12
63.41
62.92
287,683
Mar 13, 2026
62.74
63.17
62.74
63.10
62.61
267,986
Mar 12, 2026
62.95
62.98
62.62
62.74
62.25
305,467
Mar 11, 2026
63.52
63.89
63.17
63.17
62.68
225,683
Mar 10, 2026
63.77
64.02
63.61
63.98
63.48
276,731
Mar 9, 2026
64.50
64.50
62.82
62.93
62.44
636,641
Mar 6, 2026
64.89
65.02
64.68
64.83
64.32
985,727
Mar 5, 2026
64.76
64.84
64.59
64.82
64.32
2,055,521
Mar 4, 2026
64.35
64.78
64.35
64.52
64.02
235,660
Mar 3, 2026
64.44
64.56
63.98
64.06
63.56
266,236
Mar 2, 2026
64.33
64.38
63.93
64.10
63.60
425,268
Feb 27, 2026
64.67
64.69
64.41
64.46
63.96
324,203
Feb 26, 2026
65.06
65.10
64.74
64.83
64.32
630,893
Feb 25, 2026
64.96
65.04
64.59
64.63
64.13
315,757
Feb 24, 2026
64.61
64.73
64.54
64.72
64.22
260,332
Feb 23, 2026
65.07
65.10
64.47
64.59
64.09
484,091
Feb 20, 2026
64.77
65.24
64.67
65.13
64.62
295,436
Feb 19, 2026
65.00
65.13
64.83
64.99
64.48
332,444
Feb 18, 2026
64.31
64.62
64.24
64.59
64.09
274,278
Feb 17, 2026
64.41
64.52
64.11
64.11
63.61
248,110
Feb 16, 2026
64.34
64.49
64.30
64.32
63.82
244,697
Feb 13, 2026
64.44
64.47
64.13
64.23
63.73
481,544
Feb 12, 2026
65.00
65.18
64.77
65.13
64.62
255,046
Feb 11, 2026
65.44
65.48
65.04
65.14
64.63
324,082
Feb 10, 2026
65.74
65.74
65.32
65.52
65.01
241,238
Feb 9, 2026
65.73
65.92
65.70
65.74
65.23
368,529
Feb 6, 2026
65.30
65.30
64.85
64.85
64.34
366,108
Feb 5, 2026
65.58
65.82
65.55
65.70
65.19
363,545
Feb 4, 2026
66.50
66.84
65.46
65.57
65.06
374,137
Feb 3, 2026
66.81
66.96
66.20
66.42
65.90
515,200
Feb 2, 2026
66.15
66.38
65.71
65.88
65.37
669,214
Jan 30, 2026
65.87
66.11
65.58
65.94
65.43
461,972
Jan 29, 2026
66.15
66.16
65.55
65.59
65.08
444,733
Jan 28, 2026
66.58
67.00
66.27
66.65
66.13
541,766
Jan 27, 2026
67.25
67.26
66.82
67.11
66.59
372,075
Jan 23, 2026
67.21
67.41
67.15
67.32
66.80
249,241
Jan 22, 2026
67.78
67.92
67.41
67.45
66.92
295,579
Jan 21, 2026
67.09
67.43
67.01
67.38
66.86
313,175
Jan 20, 2026
68.18
68.21
67.82
67.82
67.29
232,237
Jan 19, 2026
69.13
69.13
68.40
68.40
67.87
451,545
Jan 16, 2026
69.01
69.16
68.99
69.13
68.59
151,499
Jan 15, 2026
68.96
69.07
68.85
68.99
68.45
227,242
Jan 14, 2026
69.27
69.37
69.07
69.08
68.54
182,930
Jan 13, 2026
69.08
69.20
68.98
69.10
68.56
223,849
Jan 12, 2026
69.26
69.31
68.79
68.83
68.29
286,140
Jan 9, 2026
68.85
68.86
68.72
68.78
68.24
221,135
Jan 8, 2026
68.52
68.64
68.48
68.62
68.09
211,343
Jan 7, 2026
68.61
68.76
68.25
68.32
67.79
374,993
Jan 6, 2026
68.45
68.49
68.33
68.34
67.81
190,553
Jan 5, 2026
68.30
68.51
68.20
68.47
67.94
334,921
Jan 2, 2026
68.40
68.43
68.23
68.31
67.78
183,896
Dec 31, 2025
68.51
68.55
68.33
68.45
67.92
224,263
Dec 30, 2025
68.60
68.64
68.45
68.47
67.94
213,199
Dec 29, 2025
0.201398
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
68.79
68.89
68.47
68.53
68.00
260,784
Dec 24, 2025
68.76
68.92
68.59
68.62
67.89
354,932
Dec 23, 2025
68.92
68.95
68.74
68.76
68.02
212,168
Dec 22, 2025
69.03
69.19
68.93
68.93
68.19
404,295
Dec 19, 2025
68.23
68.44
68.20
68.39
67.66
345,641
Dec 18, 2025
68.03
68.14
67.92
68.05
67.32
643,430
Dec 17, 2025
68.25
68.48
68.19
68.43
67.70
266,778
Dec 16, 2025
68.51
68.69
68.14
68.18
67.45
344,474
Dec 15, 2025
68.52
68.99
68.41
68.73
67.99
257,101
Dec 12, 2025
69.14
69.15
68.96
69.10
68.36
209,664
Dec 11, 2025
68.86
68.86
68.38
68.63
67.90
329,437
Dec 10, 2025
68.66
68.81
68.62
68.74
68.00
206,568
Dec 9, 2025
69.05
69.13
68.75
68.76
68.02
460,156
Dec 8, 2025
69.08
69.12
68.96
69.06
68.32
427,710
Dec 5, 2025
69.16
69.28
69.15
69.23
68.49
228,808
Dec 4, 2025
69.30
69.33
69.06
69.09
68.35
273,946
Dec 3, 2025
69.35
69.48
69.20
69.34
68.60
297,938
Dec 2, 2025
69.50
69.59
69.27
69.30
68.56
259,390
Dec 1, 2025
69.74
69.79
69.20
69.26
68.52
362,101
Nov 28, 2025
69.56
69.84
69.53
69.84
69.09
277,125
Nov 27, 2025
69.71
69.74
69.50
69.54
68.80
209,386
Nov 26, 2025
69.63
69.76
69.50
69.51
68.77
333,748
Nov 25, 2025
69.20
69.25
69.07
69.22
68.48
263,698
Nov 24, 2025
68.50
68.57
68.37
68.43
67.70
456,312
Nov 21, 2025
67.73
67.96
67.52
67.84
67.11
459,575
Nov 20, 2025
68.77
69.23
68.51
69.19
68.45
395,305
Nov 19, 2025
67.67
68.09
67.57
67.91
67.18
370,354
Nov 18, 2025
68.53
68.69
68.20
68.33
67.60
500,419
Nov 17, 2025
68.71
69.17
68.56
69.12
68.38
774,422
Nov 14, 2025
68.89
68.93
68.63
68.66
67.93
336,956
Nov 13, 2025
69.77
69.80
69.42
69.73
68.98
225,601
Nov 12, 2025
69.86
70.08
69.83
70.02
69.27
296,550
Nov 11, 2025
69.60
69.79
69.60
69.75
69.00
279,914
Nov 10, 2025
69.31
69.43
69.08
69.17
68.43
359,393
Nov 7, 2025
69.22
69.32
69.08
69.20
68.46
353,254
Nov 6, 2025
69.59
69.66
69.40
69.53
68.79
189,536
