Canada markets closed

iShares S&P 500 ETF (IVV.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
52.56-0.41 (-0.77%)
At close: 04:10PM AEST
Time Period:
Jun 02, 2023 - Jun 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202452.6352.6452.5052.5652.56218,009
May 30, 202452.9953.0152.8852.9752.97210,341
May 29, 202453.2053.2553.0253.0353.03187,138
May 28, 202453.2253.2253.1053.1453.14131,149
May 27, 202453.3853.3853.2553.3253.32178,240
May 24, 202453.2553.3853.2253.2753.27196,765
May 23, 202453.6153.7853.5753.7653.76324,653
May 22, 202453.2853.2953.1553.2253.22230,513
May 21, 202453.0653.2653.0453.1853.18168,306
May 20, 202452.9152.9352.8052.8252.82219,837
May 17, 202452.8753.0552.8552.9552.95293,221
May 16, 202452.8953.0852.8053.0553.05432,727
May 15, 202452.8052.8352.6352.6852.68253,274
May 14, 202452.6552.7452.6352.7452.74176,713
May 13, 202452.7152.8552.6852.8352.83244,202
May 10, 202452.5552.6852.5452.6152.61235,775
May 09, 202452.5552.6052.4552.5252.52210,375
May 08, 202452.4652.6052.4152.5252.52187,075
May 07, 202452.1052.3751.9552.3752.37213,566
May 06, 202451.7551.7651.6351.6651.66135,258
May 03, 202451.5251.5451.3951.4451.44184,760
May 02, 202451.4251.5351.3751.3951.39194,614
May 01, 202451.7451.8751.7251.7451.74139,699
Apr 30, 202451.9252.2251.8752.2252.22199,259
Apr 29, 202452.0352.0551.7251.8651.86205,870
Apr 26, 202451.9752.0351.8551.9051.90183,524
Apr 24, 202452.1752.1751.9152.0452.04407,414
Apr 23, 202451.7351.7451.6051.6951.69179,410
Apr 22, 202451.6751.6751.3851.6251.62340,079
Apr 19, 202451.8751.8851.5151.7651.76610,203
Apr 18, 202452.0152.1151.9552.0452.04240,467
Apr 17, 202452.6052.6252.3652.3652.36219,429
Apr 16, 202452.3352.5552.3152.4052.40302,316
Apr 15, 202452.8652.8952.7452.8052.80348,102
Apr 12, 202452.9253.0752.9253.0753.07160,636
Apr 11, 202452.6852.7752.6652.7152.71174,363
Apr 10, 202452.3852.4752.3452.4252.42155,184
Apr 09, 202452.4952.5352.4152.4552.45174,638
Apr 08, 202452.7652.8452.5852.5852.58207,154
Apr 05, 202452.1252.2751.9852.2152.21364,038
Apr 04, 202452.9253.0352.8352.8452.84291,410
Apr 03, 202453.4253.5053.0653.1153.11594,493
Apr 02, 202453.7053.7953.6253.6953.69220,293
Mar 28, 202453.5353.6253.4253.5153.51151,578
Mar 28, 20240.139813 Dividend
Mar 27, 202453.2853.4953.2653.4253.28167,791
Mar 26, 202453.3253.3753.2253.3353.19153,268
Mar 25, 202453.5753.6453.3353.4653.32218,406
Mar 22, 202453.2753.6553.2453.6253.48217,239
Mar 21, 202452.9553.0752.7852.8852.74260,549
Mar 20, 202452.9152.9752.7852.8952.75179,089
Mar 19, 202452.3452.6352.3252.6352.49276,315
Mar 18, 202452.1252.1852.0852.1852.04173,602
Mar 15, 202452.2752.4152.2052.3352.19152,385
Mar 14, 202452.1252.2252.0552.1952.05101,051
Mar 13, 202452.2452.3052.1552.2052.06171,902
Mar 12, 202451.7951.8351.7251.8051.66145,211
Mar 11, 202451.5651.7051.5551.6051.46168,645
Mar 08, 202451.9852.0051.8751.9351.79123,400
Mar 07, 202451.9751.9751.5951.6651.52199,461
Mar 06, 202452.5352.5352.0352.0451.90176,499
Mar 05, 202452.5452.5952.4952.5652.42210,082
Mar 04, 202452.4552.5352.3852.5352.39362,185
Mar 01, 202452.2652.3152.2052.2752.13448,231
Feb 29, 202451.9952.0651.8751.9351.79159,578
Feb 28, 202451.7751.9851.6951.9751.83239,040
Feb 27, 202451.7051.7551.6151.6251.48171,409
Feb 26, 202451.6651.7151.6251.6851.54159,119
Feb 23, 202451.6851.7251.6151.6651.52170,550
Feb 22, 202450.8951.1050.8951.0550.92178,205
Feb 21, 202450.6650.6750.4150.4450.31223,123
Feb 20, 202451.1051.1050.9150.9450.81161,246
Feb 19, 202451.0851.1250.9951.0450.91183,768
Feb 16, 202451.4451.5051.3851.4451.31176,767
Feb 15, 202451.3351.4251.2651.4051.27221,905
Feb 14, 202451.1851.2051.0651.0950.96210,620
Feb 13, 202451.2151.3051.1651.2851.15119,029
Feb 12, 202451.3451.3851.2651.3451.21175,353
Feb 09, 202451.2151.3051.2151.2851.15151,415
Feb 08, 202451.0151.0650.9351.0350.90140,025
Feb 07, 202450.5750.6050.5050.5650.43156,222
Feb 06, 202450.7650.7850.5350.5350.40163,409
Feb 05, 202450.6650.8450.6050.6550.52185,330
Feb 02, 202449.9750.0049.8049.8149.68233,285
Feb 01, 202449.2549.4449.1749.4449.31192,687
Jan 31, 202449.5049.7849.4849.7449.61186,612
Jan 30, 202449.5749.6649.5449.6549.52126,288
Jan 29, 202449.4949.4949.3249.3949.26289,490
Jan 25, 202449.3549.4049.2749.3249.19125,619
Jan 24, 202449.2649.4549.2649.4349.30303,953
Jan 23, 202449.1549.2148.9348.9548.82223,825
Jan 22, 202448.8549.0048.8548.9748.84156,628
Jan 19, 202448.3948.4448.3448.4248.29185,408
Jan 18, 202448.1548.5048.0448.1247.9998,912
Jan 17, 202448.2048.2248.0848.2048.0783,562
Jan 16, 202447.7348.0047.7347.9447.8199,450
Jan 15, 202447.5947.6147.5147.5547.4351,121
Jan 12, 202447.5747.5747.3347.4147.2981,523
Jan 11, 202447.5247.5747.4547.4547.3359,277
Jan 10, 202447.3047.3847.1447.1947.07180,057
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...