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

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201813.6613.6713.6113.6113.612,625
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
May 07, 201813.7813.7913.7313.7313.6013,472
May 04, 201813.8313.8313.7013.7013.5728,302
May 03, 201813.7813.8213.7813.8113.684,800
May 02, 201813.6613.7013.6313.7013.5730,059
May 01, 201813.5713.6213.5713.6213.495,173
Apr 30, 201813.4413.5713.4413.5713.455,276
Apr 27, 201813.4213.4213.3513.4113.2911,458
Apr 26, 201813.3913.4013.3313.3413.2212,328
Apr 24, 201813.3713.4213.3713.3913.2715,373
Apr 23, 201813.3813.4613.3813.4513.3317,208
Apr 20, 201813.4313.4513.3913.3913.279,746
Apr 19, 201813.4713.4813.4513.4513.3311,942
Apr 18, 201813.3513.3813.3413.3613.248,490
Apr 17, 201813.3513.3813.3113.3213.2018,236
Apr 16, 201813.3113.4013.3113.3513.233,741
Apr 13, 201813.2513.3313.2513.3113.1955,423
Apr 12, 201813.2013.8813.1813.8813.7515,793
Apr 11, 201813.3013.3013.2613.2613.1413,995
Apr 10, 201813.1913.3013.1913.2913.1719,821
Apr 09, 201813.1213.1513.1213.1413.024,665
Apr 06, 2018------
Apr 05, 201813.1413.1813.1413.1513.0312,175
Apr 04, 201813.3213.3213.0513.1213.0026,900
Apr 04, 20180.165028 Dividend
Apr 03, 201813.2313.3113.2313.2812.9916,588
Mar 29, 201813.4013.4013.3213.3213.0319,331
Mar 28, 201813.4013.4013.3813.4013.1171,560
Mar 27, 201813.4313.4613.3913.4413.155,178
Mar 26, 201813.3313.3613.3313.3613.077,191
Mar 23, 201813.5313.5513.4113.4213.1351,192
Mar 22, 201813.6513.7013.6513.7013.4128,656
Mar 21, 201813.7813.7813.7113.7113.426,646
Mar 20, 201813.7013.7013.6613.7013.4113,805
Mar 19, 201813.8313.8313.7213.7813.4813,934
Mar 16, 201813.7713.8313.7713.8313.5310,142
Mar 15, 201813.7413.7413.6713.7313.433,373
Mar 14, 201813.7213.7213.7013.7213.425,765
Mar 13, 201813.8813.8813.7213.7413.446,738
Mar 12, 201813.8713.8813.8713.8813.588,871
Mar 09, 201813.7713.8313.7713.7913.4931,263
Mar 08, 201813.7213.7613.7213.7413.444,453
Mar 07, 201813.7213.7213.6513.6513.3621,567
Mar 06, 201813.7513.8313.7513.8213.5215,263
Mar 05, 201813.7213.7313.6513.6513.365,809
Mar 02, 201813.8013.8013.6913.7013.4123,735
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...