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

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 201913.9313.9413.8813.9413.9416,476
Mar 18, 201913.8913.8913.8713.8813.887,900
Mar 15, 201913.8713.8713.8713.8713.87800
Mar 14, 201913.8513.8513.8113.8413.842,794
Mar 13, 201913.7213.7513.7213.7513.7518,151
Mar 12, 201913.8613.8813.8413.8413.8433,538
Mar 11, 201913.8213.8213.7713.7713.779,428
Mar 08, 201913.9213.9213.8613.8613.8616,818
Mar 07, 201913.9614.0113.9614.0014.0012,299
Mar 06, 201913.8213.9013.8213.9013.907,798
Mar 05, 201913.7813.8013.7513.8013.8018,267
Mar 04, 201913.8513.8613.8513.8513.852,858
Mar 01, 201913.6913.7613.6913.7613.7613,239
Feb 28, 201913.7213.7213.6213.6713.6710,808
Feb 27, 201913.5813.6413.5813.6313.6327,231
Feb 26, 201913.5713.5813.5413.5413.5467,016
Feb 25, 201913.6613.6813.6313.6313.6312,497
Feb 22, 201913.5213.6213.5213.6113.6143,573
Feb 21, 201913.4713.5613.4713.5513.558,200
Feb 20, 201913.4613.4613.4013.4013.402,984
Feb 19, 201913.4013.4113.3813.3913.3912,854
Feb 18, 201913.3713.3713.3613.3613.361,243
Feb 15, 201913.2513.2813.2513.2713.274,947
Feb 14, 201913.2213.3213.2013.2713.2723,768
Feb 13, 201913.3113.3113.2513.2513.2560,604
Feb 12, 201913.1713.2613.1713.2513.2515,220
Feb 11, 201913.1913.2113.1613.2013.2012,668
Feb 08, 201913.1713.2013.1413.1813.1843,852
Feb 07, 201913.1513.3213.1513.3013.3010,337
Feb 06, 201912.9713.0412.9613.0413.046,127
Feb 05, 201912.9312.9912.9312.9812.984,735
Feb 04, 201912.7412.7612.7412.7512.755,383
Feb 01, 201912.7512.7512.6912.7312.738,034
Jan 31, 201912.7512.7612.7212.7312.7328,215
Jan 30, 201912.7712.7712.6612.6612.6611,457
Jan 29, 201912.5612.5612.5612.5612.56160
Jan 25, 201912.4812.5612.4812.5512.556,187
Jan 24, 201912.4212.4612.4212.4412.4411,017
Jan 23, 201912.4212.4312.3912.3912.397,082
Jan 22, 201912.4812.5012.4212.4212.4219,713
Jan 21, 201912.5412.5512.5212.5512.5515,931
Jan 18, 201912.4412.4712.4412.4512.455,775
Jan 17, 201912.3212.4112.3212.4112.419,797
Jan 16, 201912.3012.3012.2812.3012.3013,692
Jan 15, 201912.2312.2912.1912.2912.2911,106
Jan 14, 201912.2712.2712.1612.1812.1810,898
Jan 11, 201912.2512.2812.2512.2512.251,918
Jan 10, 201912.2912.2912.2012.2312.2331,588
Jan 09, 201912.1712.2612.1712.2412.2417,946
Jan 08, 201911.9812.1411.9812.1412.146,698
Jan 07, 201911.9712.0511.9712.0212.0216,327
Jan 04, 201911.7511.7511.7411.7411.745,909
Jan 04, 20190.127405 Dividend
Jan 03, 201912.0312.0311.9911.9911.86308
Jan 02, 201912.0812.0911.9111.9311.8026,709
Dec 31, 2018------
Dec 28, 201812.0712.0712.0412.0711.9463,667
Dec 27, 201811.5511.9611.5511.9411.81981
Dec 24, 201811.6411.7511.6411.7511.632,509
Dec 21, 201811.8811.8811.6311.6311.5122,179
Dec 20, 201811.8711.9511.8211.8611.7325,789
Dec 19, 201811.9111.9811.9111.9811.8527,705
Dec 18, 201812.0212.0411.9512.0011.8715,705
Dec 17, 201812.0212.1211.9611.9611.838,146
Dec 14, 201811.9912.0111.9912.0111.88113
Dec 13, 201812.0512.1312.0512.1312.0012,809
Dec 12, 201811.8511.9511.8511.9511.8226,713
Dec 11, 201811.8311.8611.7911.7911.662,564
Dec 10, 201811.9911.9911.7811.7811.6520,454
Dec 07, 201812.0912.0912.0612.0711.949,912
Dec 06, 201812.0912.0912.0112.0211.899,929
Dec 05, 201811.9712.0911.9712.0911.9613,822
Dec 04, 201812.2512.2912.2012.2012.077,615
Dec 03, 201812.2812.3412.2712.3412.2118,154
Nov 30, 201812.2512.2512.1012.1011.977,573
Nov 29, 201812.3512.3712.3012.3512.2270,712
Nov 28, 201812.2312.2312.1812.2012.0718,619
Nov 27, 201812.1512.2312.1512.2212.0912,822
Nov 26, 201812.2012.2012.1412.1412.018,643
Nov 23, 201812.1912.2712.1912.2712.1411,280
Nov 22, 201812.1812.2012.1412.2012.0712,505
Nov 21, 201811.9912.1611.8112.1312.0041,741
Nov 20, 201812.3012.3012.2212.2812.1516,606
Nov 19, 201812.3712.5312.2912.2912.166,828
Nov 16, 201812.5112.5112.4712.5012.373,093
Nov 15, 201812.4512.4512.3712.3712.2414,585
Nov 14, 201812.6512.6512.5012.5212.3939,034
Nov 13, 2018------
Nov 12, 201812.8612.9112.8612.9012.764,646
Nov 09, 201812.8412.8612.8312.8312.6911,839
Nov 08, 201812.8412.8912.8412.8712.733,188
Nov 07, 201812.8212.8612.8212.8512.717,240
Nov 06, 201812.8012.8112.7812.8112.674,245
Nov 05, 201812.7012.7712.7012.7712.635,172
Nov 02, 201812.6512.6612.6412.6412.5125,289
Nov 01, 201812.6912.6912.5312.5312.406,655
Oct 31, 201812.6212.6212.5812.6012.473,667
Oct 30, 201812.4412.5912.4112.5912.4614,699
Oct 29, 201812.3812.4512.2812.2812.1511,123
Oct 26, 201812.4012.4012.2412.2512.125,988
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...