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

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201811.9912.0111.9912.0112.01113
Dec 13, 201812.0512.1312.0512.1312.1312,809
Dec 12, 201811.8511.9511.8511.9511.9526,713
Dec 11, 201811.8311.8611.7911.7911.792,564
Dec 10, 201811.9911.9911.7811.7811.7820,454
Dec 07, 201812.0912.0912.0612.0712.079,912
Dec 06, 201812.0912.0912.0112.0212.029,929
Dec 05, 201811.9712.0911.9712.0912.0913,822
Dec 04, 201812.2512.2912.2012.2012.207,615
Dec 03, 201812.2812.3412.2712.3412.3418,154
Nov 30, 201812.2512.2512.1012.1012.107,573
Nov 29, 201812.3512.3712.3012.3512.3570,712
Nov 28, 201812.2312.2312.1812.2012.2018,619
Nov 27, 201812.1512.2312.1512.2212.2212,822
Nov 26, 201812.2012.2012.1412.1412.148,643
Nov 23, 201812.1912.2712.1912.2712.2711,280
Nov 22, 201812.1812.2012.1412.2012.2012,505
Nov 21, 201811.9912.1611.8112.1312.1341,741
Nov 20, 201812.3012.3012.2212.2812.2816,606
Nov 19, 201812.3712.5312.2912.2912.296,828
Nov 16, 201812.5112.5112.4712.5012.503,093
Nov 15, 201812.4512.4512.3712.3712.3714,585
Nov 14, 201812.6512.6512.5012.5212.5239,034
Nov 13, 2018------
Nov 12, 201812.8612.9112.8612.9012.904,646
Nov 09, 201812.8412.8612.8312.8312.8311,839
Nov 08, 201812.8412.8912.8412.8712.873,188
Nov 07, 201812.8212.8612.8212.8512.857,240
Nov 06, 201812.8012.8112.7812.8112.814,245
Nov 05, 201812.7012.7712.7012.7712.775,172
Nov 02, 201812.6512.6612.6412.6412.6425,289
Nov 01, 201812.6912.6912.5312.5312.536,655
Oct 31, 201812.6212.6212.5812.6012.603,667
Oct 30, 201812.4412.5912.4112.5912.5914,699
Oct 29, 201812.3812.4512.2812.2812.2811,123
Oct 26, 201812.4012.4012.2412.2512.255,988
Oct 25, 201812.5012.5012.3812.3812.3822,126
Oct 24, 201812.8312.8312.7812.8112.8112,116
Oct 23, 201812.8512.8512.8112.8112.8115,352
Oct 22, 201812.9012.9612.9012.9612.964,627
Oct 19, 201812.8812.9912.8812.9712.976,348
Oct 18, 201812.9513.0012.9512.9612.9632,079
Oct 17, 201812.9412.9912.9412.9712.9714,355
Oct 16, 201812.8612.9012.8612.8712.874,796
Oct 15, 201812.8212.8212.7012.7712.773,233
Oct 12, 201812.7512.9112.7512.9012.9068,571
Oct 11, 201812.8712.9712.8412.8812.888,424
Oct 10, 201813.2113.2113.1813.1913.1932,730
Oct 09, 201813.2613.6013.1413.6013.6037,300
Oct 08, 201813.3113.3213.2713.2913.2911,854
Oct 05, 201813.4613.5013.3713.4813.486,767
Oct 04, 201813.7213.7213.7013.7213.7214,790
Oct 03, 201813.5413.5513.5413.5513.554,760
Oct 02, 201813.6313.6313.4813.5013.507,194
Oct 01, 201813.6313.6313.5813.5813.5816,284
Sep 28, 201813.6613.7213.6613.7113.718,269
Sep 27, 201813.6413.6813.6413.6513.659,770
Sep 26, 201813.6613.6813.6413.6713.676,596
Sep 25, 201813.6213.6613.6213.6513.655,708
Sep 24, 201813.6013.6413.5813.6213.6210,559
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...