iShares S&P 500 ETF ( IVV.AX) - Price History
Monthly price history for IVV.AX (iShares S&P 500 ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | A$70.70 | A$70.70 |
| May 2026 | A$70.43 | A$70.43 |
| April 2026 | A$66.54 | A$66.54 |
| March 2026 | A$62.08 | A$62.08 |
| February 2026 | A$64.32 | A$64.46 |
| January 2026 | A$65.79 | A$65.94 |
| December 2025 | A$68.30 | A$68.45 |
| November 2025 | A$69.48 | A$69.84 |
| October 2025 | A$69.49 | A$69.85 |
| September 2025 | A$66.80 | A$67.31 |
| August 2025 | A$65.76 | A$66.26 |
| July 2025 | A$65.66 | A$66.16 |
| June 2025 | A$62.53 | A$63.18 |
| May 2025 | A$60.59 | A$61.22 |
| April 2025 | A$56.94 | A$57.54 |
| March 2025 | A$58.11 | A$58.72 |
| February 2025 | A$62.15 | A$62.97 |
| January 2025 | A$64.23 | A$65.07 |
| December 2024 | A$62.42 | A$63.24 |
| November 2024 | A$60.60 | A$61.58 |
| October 2024 | A$57.80 | A$58.73 |
| September 2024 | A$54.19 | A$55.24 |
| August 2024 | A$53.93 | A$54.98 |
| July 2024 | A$55.09 | A$56.16 |
| June 2024 | A$54.24 | A$55.43 |
| May 2024 | A$51.43 | A$52.56 |
| April 2024 | A$51.10 | A$52.22 |
| March 2024 | A$52.36 | A$53.51 |
| February 2024 | A$50.68 | A$51.93 |
| January 2024 | A$48.54 | A$49.74 |
| December 2023 | A$45.45 | A$46.73 |
| November 2023 | A$44.50 | A$45.76 |
| October 2023 | A$42.39 | A$43.59 |
| September 2023 | A$43.12 | A$44.51 |
| August 2023 | A$45.09 | A$46.54 |
| July 2023 | A$44.22 | A$45.64 |
| June 2023 | A$42.88 | A$44.45 |
| May 2023 | A$41.62 | A$43.14 |
| April 2023 | A$40.16 | A$41.63 |
| March 2023 | A$38.90 | A$40.46 |
| February 2023 | A$38.05 | A$39.58 |
| January 2023 | A$36.61 | A$38.08 |
| December 2022 | A$37.83 | A$39.35 |
| November 2022 | A$37.85 | A$39.50 |
| October 2022 | A$38.73 | A$40.42 |
| September 2022 | A$35.80 | A$37.53 |
| August 2022 | A$37.07 | A$38.85 |
| July 2022 | A$37.23 | A$39.02 |
| June 2022 | A$34.91 | A$36.73 |
| May 2022 | A$36.74 | A$38.65 |
| April 2022 | A$37.90 | A$39.87 |
| March 2022 | A$39.03 | A$41.17 |
| February 2022 | A$37.78 | A$39.85 |
| January 2022 | A$40.01 | A$42.21 |
| December 2021 | A$41.59 | A$43.87 |
| November 2021 | A$41.18 | A$43.56 |
| October 2021 | A$38.24 | A$40.45 |
| September 2021 | A$38.40 | A$40.74 |
| August 2021 | A$38.99 | A$41.37 |
| July 2021 | A$37.31 | A$39.59 |
| June 2021 | A$35.88 | A$38.18 |
| May 2021 | A$34.19 | A$36.39 |
| April 2021 | A$33.83 | A$36 |
| March 2021 | A$32.61 | A$34.80 |
| February 2021 | A$30.52 | A$32.58 |
| January 2021 | A$30.63 | A$32.69 |
| December 2020 | A$30.32 | A$32.36 |
| November 2020 | A$30.55 | A$32.72 |
| October 2020 | A$28.99 | A$31.06 |
| September 2020 | A$28.96 | A$31.13 |
| August 2020 | A$29.78 | A$32.02 |
| July 2020 | A$28.03 | A$30.14 |
| June 2020 | A$27.58 | A$29.76 |
| May 2020 | A$28.24 | A$30.47 |
| April 2020 | A$27.91 | A$30.12 |
| March 2020 | A$26.07 | A$28.28 |
| February 2020 | A$27.64 | A$29.98 |
| January 2020 | A$30.20 | A$32.76 |
| December 2019 | A$28.36 | A$30.76 |
| November 2019 | A$28.55 | A$31.14 |
| October 2019 | A$27.02 | A$29.47 |
| September 2019 | A$27 | A$29.56 |
| August 2019 | A$26.71 | A$29.25 |
| July 2019 | A$26.75 | A$29.29 |
| June 2019 | A$25.49 | A$28.07 |
| May 2019 | A$24.42 | A$26.89 |
| April 2019 | A$25.40 | A$27.97 |
| March 2019 | A$24.20 | A$26.65 |
| February 2019 | A$23.73 | A$26.21 |
| January 2019 | A$22.42 | A$24.76 |
| December 2018 | A$21.44 | A$23.82 |
| November 2018 | A$22.68 | A$25.21 |
| October 2018 | A$22.94 | A$25.49 |
| September 2018 | A$24.40 | A$27.21 |
| August 2018 | A$24.10 | A$26.88 |
| July 2018 | A$22.72 | A$25.34 |
| June 2018 | A$22.14 | A$24.70 |
| May 2018 | A$21.56 | A$24.16 |
| April 2018 | A$21.19 | A$23.74 |
| March 2018 | A$20.29 | A$22.74 |
| February 2018 | A$21.02 | A$23.66 |
| January 2018 | A$20.88 | A$23.50 |
| December 2017 | A$20.51 | A$23.08 |
| November 2017 | A$20.57 | A$23.26 |
| October 2017 | A$19.88 | A$22.47 |
| September 2017 | A$18.95 | A$21.42 |
| August 2017 | A$18.40 | A$20.91 |
| July 2017 | A$18.25 | A$20.74 |
| June 2017 | A$18.66 | A$21.20 |
| May 2017 | A$19.06 | A$21.75 |
| April 2017 | A$18.76 | A$21.42 |
| March 2017 | A$18.13 | A$20.70 |
| February 2017 | A$18.06 | A$20.70 |
| January 2017 | A$17.56 | A$20.13 |
| December 2016 | A$18.16 | A$20.82 |
| November 2016 | A$17.19 | A$19.82 |
| October 2016 | A$16.28 | A$18.77 |
| September 2016 | A$16.35 | A$18.85 |
| August 2016 | A$16.78 | A$19.44 |
| July 2016 | A$16.70 | A$19.34 |
| June 2016 | A$16.11 | A$18.66 |
| May 2016 | A$16.75 | A$19.49 |
| April 2016 | A$15.62 | A$18.18 |
| March 2016 | A$15.47 | A$18.01 |
| February 2016 | A$15.58 | A$18.23 |
| January 2016 | A$15.31 | A$17.92 |
| December 2015 | A$16.18 | A$18.94 |
| November 2015 | A$16.59 | A$19.54 |
| October 2015 | A$16.86 | A$19.84 |
| September 2015 | A$15.40 | A$18.13 |
| August 2015 | A$15.69 | A$18.56 |
| July 2015 | A$16.39 | A$19.39 |
| June 2015 | A$15.22 | A$18.01 |
| May 2015 | A$15.64 | A$18.62 |
| April 2015 | A$14.86 | A$17.69 |
| March 2015 | A$15.35 | A$18.27 |
| February 2015 | A$15.23 | A$18.21 |
| January 2015 | A$14.56 | A$17.41 |
| December 2014 | A$14.22 | A$17 |
| November 2014 | A$13.68 | A$16.44 |
| October 2014 | A$12.71 | A$15.28 |
| September 2014 | A$12.60 | A$15.15 |
| August 2014 | A$11.91 | A$14.39 |
| July 2014 | A$11.73 | A$14.17 |
| June 2014 | A$11.54 | A$13.94 |
| May 2014 | A$11.40 | A$13.83 |
| April 2014 | A$11.15 | A$13.53 |
| March 2014 | A$11.17 | A$13.55 |
| February 2014 | A$11.43 | A$13.93 |
| January 2014 | A$11.19 | A$13.64 |
| December 2013 | A$11.33 | A$13.81 |
| November 2013 | A$10.90 | A$13.36 |
| October 2013 | A$10.15 | A$12.44 |
| September 2013 | A$9.88 | A$12.10 |
| August 2013 | A$10.02 | A$12.34 |
| July 2013 | A$10.20 | A$12.56 |
| June 2013 | A$9.51 | A$11.70 |
| May 2013 | A$9.33 | A$11.54 |
| April 2013 | A$8.34 | A$10.32 |
| March 2013 | A$8.09 | A$10.01 |
| February 2013 | A$8 | A$9.94 |
| January 2013 | A$7.79 | A$9.68 |
| December 2012 | A$7.27 | A$9.03 |
| November 2012 | A$7.34 | A$9.13 |
| October 2012 | A$7.36 | A$9.15 |
| September 2012 | A$7.45 | A$9.26 |
| August 2012 | A$7.35 | A$9.14 |
| July 2012 | A$7.12 | A$8.84 |
| June 2012 | A$7.10 | A$8.83 |
| May 2012 | A$7.29 | A$9.07 |
| April 2012 | A$7.24 | A$9 |
| March 2012 | A$7.28 | A$9.05 |
| February 2012 | A$6.86 | A$8.53 |
| January 2012 | A$6.66 | A$8.28 |
| December 2011 | A$6.68 | A$8.30 |
| November 2011 | A$6.42 | A$7.98 |
| October 2011 | A$6.51 | A$8.09 |
| September 2011 | A$6.37 | A$7.91 |
| August 2011 | A$6.10 | A$7.58 |
| July 2011 | A$6.36 | A$7.90 |
| June 2011 | A$6.57 | A$8.16 |
| May 2011 | A$6.75 | A$8.40 |
| April 2011 | A$6.72 | A$8.35 |
| March 2011 | A$6.92 | A$8.61 |
| February 2011 | A$7 | A$8.71 |
| January 2011 | A$6.95 | A$8.64 |
| December 2010 | A$100.16 | A$124.51 |
| November 2010 | A$99.91 | A$124.20 |
| October 2010 | A$97.61 | A$121.34 |
| September 2010 | A$95.38 | A$118.56 |
| August 2010 | A$94.93 | A$118.01 |
| July 2010 | A$98.46 | A$122.39 |
| June 2010 | A$99.25 | A$123.38 |
| May 2010 | A$104.62 | A$130.05 |
| April 2010 | A$104.92 | A$130.43 |
| March 2010 | A$103.29 | A$128.40 |
| February 2010 | A$100.74 | A$125.23 |
| January 2010 | A$98.09 | A$121.93 |
| December 2009 | A$101.18 | A$125.77 |
| November 2009 | A$96.83 | A$120.37 |
| October 2009 | A$94.08 | A$116.95 |
| September 2009 | A$97.34 | A$121 |
| August 2009 | A$98.66 | A$122.65 |
| July 2009 | A$97.02 | A$120.61 |
| June 2009 | A$92.30 | A$114.74 |
| May 2009 | A$93.32 | A$116 |
| April 2009 | A$98.03 | A$121.86 |
| March 2009 | A$93.16 | A$115.80 |
| February 2009 | A$95.25 | A$118.41 |
| January 2009 | A$106.44 | A$132.32 |
| December 2008 | A$104.39 | A$129.77 |
| November 2008 | A$111.42 | A$138.50 |
| October 2008 | A$118.46 | A$147.25 |
| September 2008 | A$119.04 | A$147.98 |
| August 2008 | A$120.35 | A$149.61 |
| July 2008 | A$108.63 | A$135.04 |
| June 2008 | A$107.37 | A$133.47 |
| May 2008 | A$118.57 | A$147.40 |
| April 2008 | A$118.44 | A$147.24 |
| March 2008 | A$116.61 | A$144.96 |
| February 2008 | A$114.88 | A$142.80 |
| January 2008 | A$124.46 | A$154.71 |
IVV.AX
Price: A$70.70
52 week price:
Dividend Yield: 1.08%
5-year range yield:
Forward Dividend Yield: 0.79%
Dividend Per Share: 0.56 AUD
Earnings Per Share: 2.37 AUD
P/E Ratio: 27.39
Exchange: ASX
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 12.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: -30.00%
DGR5: -27.72%
DGR10: -9.66%