IHD.AX - iShares S&P/ASX Dividend Opps ETF

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 201813.6213.6613.6213.6513.655,708
Sep 21, 201813.6513.6713.6413.6413.6410,190
Sep 20, 201813.5613.5813.5413.5413.5415,094
Sep 19, 201813.6213.6213.6213.6213.622,198
Sep 18, 201813.4613.4913.4613.4713.4711,513
Sep 17, 201813.5213.5213.5213.5213.5266
Sep 14, 201813.4113.4713.4113.4513.4510,760
Sep 13, 201813.4413.4413.4013.4013.407,637
Sep 12, 201813.4413.4513.4213.4413.4428,497
Sep 11, 201813.5013.5013.4213.4513.4534,159
Sep 10, 201813.3113.4213.3113.4213.425,759
Sep 07, 201813.3013.4113.2913.3713.3715,230
Sep 06, 201813.4113.4113.3513.3813.3811,898
Sep 05, 201813.5413.5413.4513.4613.4618,710
Sep 04, 201813.5613.5713.5513.5613.567,793
Sep 03, 201813.6813.6813.6213.6213.6220,959
Aug 31, 201813.7313.7313.6813.6813.686,671
Aug 30, 201813.7613.7713.7213.7213.7221,600
Aug 29, 201813.5713.6813.5713.6813.6810,358
Aug 28, 201813.5413.6013.5413.6013.6018,944
Aug 27, 201813.5113.5413.5113.5413.5417,193
Aug 24, 201813.5613.5813.5213.5213.5213,937
Aug 23, 201813.5913.6013.5013.5313.5362,905
Aug 22, 201813.5713.5713.5213.5213.524,002
Aug 21, 201813.7413.7413.6113.6213.6211,697
Aug 20, 201813.7313.7813.7013.7013.7038,932
Aug 17, 201813.6713.6913.6713.6913.6919,855
Aug 16, 201813.5513.6413.5013.6413.6476,016
Aug 15, 201813.6413.6513.6113.6413.6413,158
Aug 14, 201813.5513.6313.5513.6113.6112,138
Aug 13, 201813.5813.5813.5013.5013.505,138
Aug 10, 201813.6713.6713.6313.6313.6317,842
Aug 09, 201813.5513.6613.5513.6513.6520,742
Aug 08, 201813.4413.5213.4413.5213.5249,599
Aug 07, 201813.4813.4813.4113.4113.414,389
Aug 06, 201813.4513.4813.4513.4813.485,373
Aug 03, 201813.4613.5013.4013.4013.407,625
Aug 02, 201813.5513.5513.4413.4413.442,127
Aug 01, 201813.5713.6013.5713.6013.601,486
Jul 31, 201813.5613.5913.5513.5913.5912,229
Jul 30, 201813.5813.5813.5513.5613.5619,986
Jul 27, 201813.5813.6113.5813.6113.613,191
Jul 26, 201813.5213.5413.5013.5313.5338,185
Jul 25, 201813.7013.7013.6013.6013.6022,758
Jul 24, 201813.6013.6613.6013.6313.6327,024
Jul 23, 201813.6613.6713.5713.5713.5717,358
Jul 20, 201813.6513.6713.6513.6613.66121,418
Jul 19, 201813.6213.6613.6213.6613.661,750
Jul 18, 201813.6213.6413.6013.6213.623,554
Jul 17, 201813.6913.6913.5713.5813.5813,028
Jul 16, 201813.8613.8813.8613.8713.8715,114
Jul 13, 201813.8713.8713.8513.8513.8513,152
Jul 12, 201813.8513.9213.8513.9213.926,025
Jul 11, 201813.8913.8913.8313.8513.8518,336
Jul 10, 201814.0414.0414.0014.0114.013,262
Jul 09, 201814.0414.0414.0414.0414.041,654
Jul 06, 201813.9514.0013.9214.0014.0032,941
Jul 05, 2018------
Jul 04, 201813.8813.8813.8013.8213.8217,490
Jul 03, 201813.9113.9513.8713.9413.943,281
Jul 02, 201813.9113.9113.8613.8613.8617,552
Jul 02, 20180.129467 Dividend
Jun 29, 201814.0714.0814.0414.0813.958,429
Jun 28, 201814.0314.0814.0314.0713.9421,392
Jun 27, 201814.0914.0914.0314.0413.9116,921
Jun 26, 201814.0414.0514.0314.0513.9211,663
Jun 25, 201814.1214.1214.0914.0913.9610,331
Jun 22, 201814.0914.1514.0914.1113.9828,405
Jun 21, 201814.0114.1214.0114.1113.9834,015
Jun 20, 201813.9113.9513.8713.9513.8230,119
Jun 19, 201813.9613.9613.8713.8713.7455,535
Jun 18, 201813.8913.9313.8413.9313.8026,247
Jun 15, 201813.7813.8513.7813.8513.726,645
Jun 14, 201813.6913.7313.6913.7213.5916,024
Jun 13, 201813.7113.7213.6713.6713.5424,100
Jun 12, 201813.7213.7213.6513.6713.5417,220
Jun 08, 201813.7013.7613.7013.7613.6319,467
Jun 07, 201813.7013.7813.5413.5413.4212,551
Jun 06, 201813.6713.6913.6613.6613.539,927
Jun 05, 201813.6013.6313.6013.6313.502,632
Jun 04, 201813.6813.7013.6813.6813.559,953
Jun 01, 201813.5913.6113.5813.6113.4812,755
May 31, 201813.6513.6513.6113.6313.508,277
May 30, 201813.5813.6013.5713.6013.477,919
May 29, 201813.6013.6413.5913.6213.4913,622
May 28, 201813.6113.6113.5713.5913.4739,476
May 25, 201813.5813.6413.5813.6213.4927,617
May 24, 201813.5813.6413.5813.6013.476,038
May 23, 201813.7013.7013.6413.6613.5314,106
May 22, 201813.6713.6713.6413.6613.5323,841
May 21, 201813.6813.7613.6813.7113.5821,347
May 18, 201813.9213.9213.8013.8213.6913,741
May 17, 201813.8713.8813.7313.7313.6012,649
May 16, 201813.8313.8813.8313.8613.7332,681
May 15, 201813.8713.8713.8313.8513.7211,441
May 14, 201813.7913.8113.7813.8113.684,818
May 11, 201813.7813.7913.7613.7813.6520,783
May 10, 201813.7913.7913.7413.7913.6622,697
May 09, 201813.7513.7513.7213.7413.6129,954
May 08, 201813.7613.7713.7513.7513.627,656
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...