iShares S&P 500 ETF (IVV.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 10:27AM AEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 51.87 | 51.88 | 51.83 | 51.86 | 51.86 | 19,735 |
| 18 Apr 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
| 17 Apr 2024 | 52.60 | 52.62 | 52.36 | 52.36 | 52.36 | 219,429 |
| 16 Apr 2024 | 52.33 | 52.55 | 52.31 | 52.40 | 52.40 | 302,316 |
| 15 Apr 2024 | 52.86 | 52.89 | 52.74 | 52.80 | 52.80 | 348,102 |
| 12 Apr 2024 | 52.92 | 53.07 | 52.92 | 53.07 | 53.07 | 160,636 |
| 11 Apr 2024 | 52.68 | 52.77 | 52.66 | 52.71 | 52.71 | 174,363 |
| 10 Apr 2024 | 52.38 | 52.47 | 52.34 | 52.42 | 52.42 | 155,184 |
| 09 Apr 2024 | 52.49 | 52.53 | 52.41 | 52.45 | 52.45 | 174,638 |
| 08 Apr 2024 | 52.76 | 52.84 | 52.58 | 52.58 | 52.58 | 207,154 |
| 05 Apr 2024 | 52.12 | 52.27 | 51.98 | 52.21 | 52.21 | 364,038 |
| 04 Apr 2024 | 52.92 | 53.03 | 52.83 | 52.84 | 52.84 | 291,410 |
| 03 Apr 2024 | 53.42 | 53.50 | 53.06 | 53.11 | 53.11 | 594,493 |
| 02 Apr 2024 | 53.70 | 53.79 | 53.62 | 53.69 | 53.69 | 220,293 |
| 28 Mar 2024 | 53.53 | 53.62 | 53.42 | 53.51 | 53.51 | 151,578 |
| 28 Mar 2024 | 0.139813 Dividend | |||||
| 27 Mar 2024 | 53.28 | 53.49 | 53.26 | 53.42 | 53.28 | 167,791 |
| 26 Mar 2024 | 53.32 | 53.37 | 53.22 | 53.33 | 53.19 | 153,268 |
| 25 Mar 2024 | 53.57 | 53.64 | 53.33 | 53.46 | 53.32 | 218,406 |
| 22 Mar 2024 | 53.27 | 53.65 | 53.24 | 53.62 | 53.48 | 217,239 |
| 21 Mar 2024 | 52.95 | 53.07 | 52.78 | 52.88 | 52.74 | 260,549 |
| 20 Mar 2024 | 52.91 | 52.97 | 52.78 | 52.89 | 52.75 | 179,089 |
| 19 Mar 2024 | 52.34 | 52.63 | 52.32 | 52.63 | 52.49 | 276,315 |
| 18 Mar 2024 | 52.12 | 52.18 | 52.08 | 52.18 | 52.04 | 173,602 |
| 15 Mar 2024 | 52.27 | 52.41 | 52.20 | 52.33 | 52.19 | 152,385 |
| 14 Mar 2024 | 52.12 | 52.22 | 52.05 | 52.19 | 52.05 | 101,051 |
| 13 Mar 2024 | 52.24 | 52.30 | 52.15 | 52.20 | 52.06 | 171,902 |
| 12 Mar 2024 | 51.79 | 51.83 | 51.72 | 51.80 | 51.66 | 145,211 |
| 11 Mar 2024 | 51.56 | 51.70 | 51.55 | 51.60 | 51.46 | 168,645 |
| 08 Mar 2024 | 51.98 | 52.00 | 51.87 | 51.93 | 51.79 | 123,400 |
| 07 Mar 2024 | 51.97 | 51.97 | 51.59 | 51.66 | 51.52 | 199,461 |
| 06 Mar 2024 | 52.53 | 52.53 | 52.03 | 52.04 | 51.90 | 176,499 |
| 05 Mar 2024 | 52.54 | 52.59 | 52.49 | 52.56 | 52.42 | 210,082 |
| 04 Mar 2024 | 52.45 | 52.53 | 52.38 | 52.53 | 52.39 | 362,185 |
| 01 Mar 2024 | 52.26 | 52.31 | 52.20 | 52.27 | 52.13 | 448,231 |
| 29 Feb 2024 | 51.99 | 52.06 | 51.87 | 51.93 | 51.79 | 159,578 |
| 28 Feb 2024 | 51.77 | 51.98 | 51.69 | 51.97 | 51.83 | 239,040 |
| 27 Feb 2024 | 51.70 | 51.75 | 51.61 | 51.62 | 51.48 | 171,409 |
| 26 Feb 2024 | 51.66 | 51.71 | 51.62 | 51.68 | 51.54 | 159,119 |
| 23 Feb 2024 | 51.68 | 51.72 | 51.61 | 51.66 | 51.52 | 170,550 |
| 22 Feb 2024 | 50.89 | 51.10 | 50.89 | 51.05 | 50.92 | 178,205 |
| 21 Feb 2024 | 50.66 | 50.67 | 50.41 | 50.44 | 50.31 | 223,123 |
| 20 Feb 2024 | 51.10 | 51.10 | 50.91 | 50.94 | 50.81 | 161,246 |
| 19 Feb 2024 | 51.08 | 51.12 | 50.99 | 51.04 | 50.91 | 183,768 |
| 16 Feb 2024 | 51.44 | 51.50 | 51.38 | 51.44 | 51.31 | 176,767 |
| 15 Feb 2024 | 51.33 | 51.42 | 51.26 | 51.40 | 51.27 | 221,905 |
| 14 Feb 2024 | 51.18 | 51.20 | 51.06 | 51.09 | 50.96 | 210,620 |
| 13 Feb 2024 | 51.21 | 51.30 | 51.16 | 51.28 | 51.15 | 119,029 |
| 12 Feb 2024 | 51.34 | 51.38 | 51.26 | 51.34 | 51.21 | 175,353 |
| 09 Feb 2024 | 51.21 | 51.30 | 51.21 | 51.28 | 51.15 | 151,415 |
| 08 Feb 2024 | 51.01 | 51.06 | 50.93 | 51.03 | 50.90 | 140,025 |
| 07 Feb 2024 | 50.57 | 50.60 | 50.50 | 50.56 | 50.43 | 156,222 |
| 06 Feb 2024 | 50.76 | 50.78 | 50.53 | 50.53 | 50.40 | 163,409 |
| 05 Feb 2024 | 50.66 | 50.84 | 50.60 | 50.65 | 50.52 | 185,330 |
| 02 Feb 2024 | 49.97 | 50.00 | 49.80 | 49.81 | 49.68 | 233,285 |
| 01 Feb 2024 | 49.25 | 49.44 | 49.17 | 49.44 | 49.31 | 192,687 |
| 31 Jan 2024 | 49.50 | 49.78 | 49.48 | 49.74 | 49.61 | 186,612 |
| 30 Jan 2024 | 49.57 | 49.66 | 49.54 | 49.65 | 49.52 | 126,288 |
| 29 Jan 2024 | 49.49 | 49.49 | 49.32 | 49.39 | 49.26 | 289,490 |
| 25 Jan 2024 | 49.35 | 49.40 | 49.27 | 49.32 | 49.19 | 125,619 |
| 24 Jan 2024 | 49.26 | 49.45 | 49.26 | 49.43 | 49.30 | 303,953 |
| 23 Jan 2024 | 49.15 | 49.21 | 48.93 | 48.95 | 48.82 | 223,825 |
| 22 Jan 2024 | 48.85 | 49.00 | 48.85 | 48.97 | 48.84 | 156,628 |
| 19 Jan 2024 | 48.39 | 48.44 | 48.34 | 48.42 | 48.29 | 185,408 |
| 18 Jan 2024 | 48.15 | 48.50 | 48.04 | 48.12 | 47.99 | 98,912 |
| 17 Jan 2024 | 48.20 | 48.22 | 48.08 | 48.20 | 48.07 | 83,562 |
| 16 Jan 2024 | 47.73 | 48.00 | 47.73 | 47.94 | 47.81 | 99,450 |
| 15 Jan 2024 | 47.59 | 47.61 | 47.51 | 47.55 | 47.43 | 51,121 |
| 12 Jan 2024 | 47.57 | 47.57 | 47.33 | 47.41 | 47.29 | 81,523 |
| 11 Jan 2024 | 47.52 | 47.57 | 47.45 | 47.45 | 47.33 | 59,277 |
| 10 Jan 2024 | 47.30 | 47.38 | 47.14 | 47.19 | 47.07 | 180,057 |
| 09 Jan 2024 | 47.12 | 47.17 | 47.04 | 47.14 | 47.02 | 108,517 |
| 08 Jan 2024 | 46.57 | 46.64 | 46.48 | 46.64 | 46.52 | 119,488 |
| 05 Jan 2024 | 46.60 | 46.66 | 46.52 | 46.66 | 46.54 | 79,295 |
| 04 Jan 2024 | 46.59 | 46.62 | 46.46 | 46.53 | 46.41 | 114,786 |
| 03 Jan 2024 | 46.59 | 46.76 | 46.58 | 46.64 | 46.52 | 85,613 |
| 02 Jan 2024 | 46.73 | 48.00 | 46.59 | 46.59 | 46.47 | 88,405 |
| 02 Jan 2024 | 0.159854 Dividend | |||||
| 29 Dec 2023 | 46.81 | 46.86 | 46.71 | 46.73 | 46.45 | 68,975 |
| 28 Dec 2023 | 46.70 | 46.78 | 46.58 | 46.75 | 46.47 | 97,832 |
| 27 Dec 2023 | 46.76 | 46.77 | 46.61 | 46.64 | 46.36 | 93,913 |
| 22 Dec 2023 | 46.65 | 46.72 | 46.58 | 46.71 | 46.43 | 139,116 |
| 21 Dec 2023 | 46.74 | 46.74 | 46.59 | 46.64 | 46.36 | 216,972 |
| 20 Dec 2023 | 47.05 | 47.14 | 46.99 | 47.03 | 46.75 | 302,680 |
| 19 Dec 2023 | 47.16 | 47.23 | 47.06 | 47.10 | 46.82 | 258,428 |
| 18 Dec 2023 | 47.03 | 47.13 | 46.95 | 47.06 | 46.78 | 184,557 |
| 15 Dec 2023 | 47.10 | 47.10 | 46.93 | 47.01 | 46.73 | 235,756 |
| 14 Dec 2023 | 47.22 | 47.31 | 46.85 | 47.05 | 46.77 | 436,226 |
| 13 Dec 2023 | 47.26 | 47.39 | 47.26 | 47.34 | 47.05 | 177,147 |
| 12 Dec 2023 | 47.00 | 47.03 | 46.84 | 46.84 | 46.56 | 142,382 |
| 11 Dec 2023 | 46.70 | 46.90 | 46.70 | 46.84 | 46.56 | 134,516 |
| 08 Dec 2023 | 46.35 | 46.39 | 46.24 | 46.27 | 45.99 | 134,334 |
| 07 Dec 2023 | 46.40 | 46.53 | 46.31 | 46.50 | 46.22 | 102,425 |
| 06 Dec 2023 | 46.48 | 46.57 | 46.35 | 46.45 | 46.17 | 171,377 |
| 05 Dec 2023 | 46.03 | 46.32 | 45.99 | 46.25 | 45.97 | 295,290 |
| 04 Dec 2023 | 45.97 | 46.02 | 45.77 | 46.00 | 45.72 | 167,165 |
| 01 Dec 2023 | 46.07 | 46.15 | 45.96 | 46.10 | 45.82 | 216,719 |
| 30 Nov 2023 | 45.95 | 45.95 | 45.74 | 45.76 | 45.48 | 138,725 |
| 29 Nov 2023 | 45.72 | 45.80 | 45.56 | 45.74 | 45.46 | 131,153 |
| 28 Nov 2023 | 45.99 | 46.00 | 45.82 | 45.85 | 45.57 | 141,019 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.