ASX - Delayed Quote AUD

iShares Global 100 AUD Hedged ETF (IHOO.AX)

162.99 +1.50 (+0.93%)
At close: April 26 at 3:59 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 162.99 163.00 162.57 162.99 162.99 2,411
Apr 24, 2024 160.48 161.60 160.48 161.49 161.49 2,271
Apr 23, 2024 158.99 159.14 158.65 158.78 158.78 4,435
Apr 22, 2024 157.43 157.55 156.88 157.28 157.28 1,317
Apr 19, 2024 159.80 159.80 156.58 157.50 157.50 1,560
Apr 18, 2024 160.00 160.26 159.24 160.26 160.26 3,069
Apr 17, 2024 160.99 160.99 160.55 160.66 160.66 1,077
Apr 16, 2024 162.17 162.17 160.41 160.70 160.70 2,460
Apr 15, 2024 163.79 163.79 163.16 163.46 163.46 7,973
Apr 12, 2024 164.91 165.27 164.91 164.96 164.96 1,084
Apr 11, 2024 164.00 164.00 163.01 163.15 163.15 7,416
Apr 10, 2024 163.58 163.83 163.56 163.62 163.62 1,788
Apr 9, 2024 163.87 163.87 163.31 163.50 163.50 852
Apr 8, 2024 163.90 163.90 163.03 163.06 163.06 1,117
Apr 5, 2024 162.26 162.28 161.43 161.61 161.61 2,669
Apr 4, 2024 163.29 164.42 163.29 164.42 164.42 3,118
Apr 3, 2024 164.50 164.50 162.85 163.21 163.21 1,423
Apr 2, 2024 168.74 168.74 163.48 164.52 164.52 870
Mar 28, 2024 164.36 164.42 163.81 164.23 164.23 2,164
Mar 27, 2024 163.63 164.05 163.20 163.47 163.47 2,020
Mar 26, 2024 164.01 164.32 163.80 164.07 164.07 2,640
Mar 25, 2024 163.71 164.43 163.71 163.95 163.95 1,435
Mar 22, 2024 164.99 164.99 163.47 163.71 163.71 1,299
Mar 21, 2024 163.70 164.21 163.58 164.10 164.10 3,855
Mar 20, 2024 162.00 162.20 161.66 161.85 161.85 3,610
Mar 19, 2024 161.06 161.09 160.45 160.51 160.51 2,480
Mar 18, 2024 160.50 160.80 160.42 160.57 160.57 2,091
Mar 15, 2024 161.20 161.58 161.20 161.48 161.48 2,739
Mar 14, 2024 161.11 161.32 160.92 161.20 161.20 9,218
Mar 13, 2024 160.13 161.48 160.13 161.10 161.10 3,671
Mar 12, 2024 159.30 159.58 159.23 159.49 159.49 2,727
Mar 11, 2024 158.76 159.15 158.53 158.53 158.53 3,216
Mar 8, 2024 160.44 160.61 160.36 160.57 160.57 2,167
Mar 7, 2024 158.84 158.85 158.17 158.24 158.24 1,305
Mar 6, 2024 159.00 159.00 157.87 158.19 158.19 2,696
Mar 5, 2024 159.91 159.91 159.13 159.15 159.15 498
Mar 4, 2024 160.00 160.00 159.65 159.72 159.72 1,978
Mar 1, 2024 158.23 158.99 158.23 158.88 158.88 1,367
Feb 29, 2024 157.40 157.66 157.28 157.61 157.61 1,386
Feb 28, 2024 158.01 158.26 158.01 158.19 158.19 1,892
Feb 27, 2024 157.95 158.08 157.82 158.01 158.01 5,151
Feb 26, 2024 158.81 159.01 158.57 158.58 158.58 966
Feb 23, 2024 159.02 159.26 158.97 158.99 158.99 24,849
Feb 22, 2024 155.24 156.95 155.00 156.83 156.83 4,103
Feb 21, 2024 155.10 155.18 154.91 155.13 155.13 2,713
Feb 20, 2024 155.90 156.24 155.54 155.54 155.54 2,641
Feb 19, 2024 156.35 156.35 155.90 155.92 155.92 3,282
Feb 16, 2024 156.42 156.51 156.16 156.35 156.35 908
Feb 15, 2024 155.90 156.62 155.90 156.27 156.27 2,282
Feb 14, 2024 155.96 155.96 155.06 155.17 155.17 1,995
Feb 13, 2024 156.87 157.02 156.65 156.94 156.94 8,385
Feb 12, 2024 157.16 157.41 157.08 157.10 157.10 844
Feb 9, 2024 156.00 156.29 155.95 156.06 156.06 3,518
Feb 8, 2024 156.09 156.80 156.09 156.68 156.68 1,270
Feb 7, 2024 155.31 155.47 155.06 155.06 155.06 1,955
Feb 6, 2024 154.49 155.14 154.49 154.99 154.99 8,547
Feb 5, 2024 153.36 154.36 153.36 153.90 153.90 3,007
Feb 2, 2024 152.65 153.40 152.65 153.17 153.17 2,397
Feb 1, 2024 152.00 152.18 151.00 151.13 151.13 2,684
Jan 31, 2024 153.00 153.00 152.52 152.58 152.58 5,889
Jan 30, 2024 153.98 154.39 153.86 154.25 154.25 4,224
Jan 29, 2024 152.60 153.12 152.60 152.84 152.84 3,522
Jan 25, 2024 152.17 152.58 152.17 152.47 152.47 1,277
Jan 24, 2024 151.56 151.89 151.56 151.64 151.64 1,440
Jan 23, 2024 150.71 151.07 150.71 150.86 150.86 1,792
Jan 22, 2024 149.50 151.12 149.50 150.86 150.86 2,475
Jan 19, 2024 148.57 149.00 148.57 148.76 148.76 2,122
Jan 18, 2024 146.94 146.98 146.73 146.73 146.73 2,197
Jan 17, 2024 147.98 147.98 147.33 147.37 147.37 890
Jan 16, 2024 148.45 148.45 147.64 147.64 147.64 390
Jan 15, 2024 148.50 148.50 148.32 148.32 148.32 11
Jan 12, 2024 148.47 148.47 147.76 147.88 147.88 1,311
Jan 11, 2024 148.65 148.65 148.20 148.30 148.30 1,234
Jan 10, 2024 146.89 147.02 146.88 146.90 146.90 208
Jan 9, 2024 146.45 147.04 146.45 146.74 146.74 2,017
Jan 8, 2024 144.94 145.10 144.60 144.60 144.60 841
Jan 5, 2024 145.44 145.44 144.85 144.85 144.85 649
Jan 4, 2024 145.73 145.73 145.40 145.40 145.40 193
Jan 3, 2024 147.26 147.26 145.78 145.78 145.78 1,224
Jan 2, 2024 146.90 147.50 146.90 147.20 147.20 1,936
Dec 29, 2023 147.13 147.35 147.13 147.32 147.32 795
Dec 28, 2023 147.25 147.46 147.21 147.46 147.46 1,641
Dec 27, 2023 146.93 147.25 146.88 147.21 147.21 5,283
Dec 22, 2023 145.65 146.66 145.65 146.28 146.28 2,041
Dec 21, 2023 146.17 146.17 145.65 145.97 145.97 4,425
Dec 20, 2023 146.95 147.12 146.91 146.91 146.91 3,849
Dec 19, 2023 146.00 146.54 146.00 146.54 146.54 2,049
Dec 18, 2023 145.34 145.71 145.34 145.58 145.58 1,288
Dec 15, 2023 148.00 148.00 145.34 145.34 145.34 927
Dec 14, 2023 145.27 146.36 145.27 146.34 146.34 3,263
Dec 13, 2023 144.94 145.95 144.59 144.61 144.61 1,770
Dec 12, 2023 145.00 145.00 143.80 143.90 143.90 4,275
Dec 11, 2023 143.92 144.24 143.73 143.91 143.91 5,340
Dec 8, 2023 143.35 143.35 143.15 143.18 143.18 1,072
Dec 7, 2023 142.51 142.51 142.06 142.10 142.10 4,879
Dec 6, 2023 143.03 143.61 142.95 143.60 143.60 2,865
Dec 5, 2023 142.18 142.18 141.80 141.80 141.80 2,651
Dec 4, 2023 142.98 143.09 142.80 142.86 142.86 1,542
Dec 1, 2023 142.95 143.20 142.76 143.00 143.00 1,925
Nov 30, 2023 143.27 143.39 142.97 143.02 143.02 3,312
Nov 29, 2023 143.32 143.50 143.19 143.28 143.28 1,868
Nov 28, 2023 143.44 143.67 143.13 143.23 143.23 3,420
Nov 27, 2023 143.60 143.60 143.03 143.21 143.21 1,672
Nov 24, 2023 143.89 144.11 143.85 143.85 143.85 1,323
Nov 23, 2023 143.58 143.97 143.39 143.80 143.80 1,328
Nov 22, 2023 144.08 144.08 143.06 143.07 143.07 1,760
Nov 21, 2023 143.97 144.08 143.76 144.08 144.08 2,861
Nov 20, 2023 143.00 143.00 142.64 142.64 142.64 1,466
Nov 17, 2023 142.90 143.08 142.88 142.97 142.97 4,155
Nov 16, 2023 142.42 142.53 142.08 142.08 142.08 1,902
Nov 15, 2023 142.60 142.60 142.16 142.52 142.52 2,276
Nov 14, 2023 140.72 140.86 140.67 140.75 140.75 4,900
Nov 13, 2023 140.55 140.66 140.07 140.20 140.20 732
Nov 10, 2023 139.21 139.21 138.75 139.01 139.01 3,755
Nov 9, 2023 139.20 139.40 139.20 139.29 139.29 804
Nov 8, 2023 139.29 139.32 138.82 139.13 139.13 2,840
Nov 7, 2023 138.00 138.47 138.00 138.38 138.38 517
Nov 6, 2023 137.90 137.95 137.69 137.73 137.73 3,120
Nov 3, 2023 136.10 137.14 136.10 137.11 137.11 911
Nov 2, 2023 135.54 135.71 135.46 135.65 135.65 856
Nov 1, 2023 133.04 133.40 133.01 133.40 133.40 3,830
Oct 31, 2023 132.85 133.10 132.43 132.52 132.52 3,627
Oct 30, 2023 131.72 131.76 131.41 131.69 131.69 11,626
Oct 27, 2023 132.41 132.59 132.16 132.59 132.59 2,212
Oct 26, 2023 133.03 133.03 132.46 132.46 132.46 4,995
Oct 25, 2023 135.45 135.48 135.20 135.28 135.28 6,753
Oct 24, 2023 134.53 134.69 134.19 134.67 134.67 6,932
Oct 23, 2023 134.84 134.84 134.39 134.46 134.46 1,083
Oct 20, 2023 135.50 135.61 135.30 135.61 135.61 535
Oct 19, 2023 136.75 136.94 136.32 136.57 136.57 5,970
Oct 18, 2023 138.35 138.35 137.74 137.95 137.95 4,094
Oct 17, 2023 138.65 138.70 138.30 138.35 138.35 1,614
Oct 16, 2023 137.73 138.07 137.66 137.70 137.70 4,282
Oct 13, 2023 138.64 139.27 138.64 138.75 138.75 1,781
Oct 12, 2023 138.99 139.42 138.99 139.31 139.31 1,908
Oct 11, 2023 137.82 138.23 137.82 138.09 138.09 450
Oct 10, 2023 136.00 137.89 136.00 137.82 137.82 1,105
Oct 9, 2023 136.00 136.09 135.87 136.00 136.00 4,377
Oct 6, 2023 136.00 136.00 135.10 135.37 135.37 2,504
Oct 5, 2023 134.85 135.30 134.72 135.25 135.25 6,284
Oct 4, 2023 135.92 135.92 133.03 133.86 133.86 6,354
Oct 3, 2023 136.04 136.25 135.85 135.92 135.92 4,169
Oct 2, 2023 136.54 136.68 136.34 136.43 136.43 828
Sep 29, 2023 135.87 136.06 135.43 135.77 135.77 3,058
Sep 28, 2023 135.41 135.60 135.00 135.29 135.29 3,087
Sep 27, 2023 135.53 135.53 135.20 135.35 135.35 5,295
Sep 26, 2023 136.95 136.98 136.54 136.66 136.66 9,458
Sep 25, 2023 137.71 137.71 136.72 136.85 136.85 2,036
Sep 22, 2023 138.00 138.00 136.26 136.98 136.98 9,478
Sep 21, 2023 139.91 139.91 137.97 138.00 138.00 6,325
Sep 20, 2023 140.30 140.30 139.90 139.91 139.91 1,770
Sep 19, 2023 140.56 140.57 140.24 140.34 140.34 3,784
Sep 18, 2023 140.88 140.89 140.41 140.47 140.47 3,717
Sep 15, 2023 141.90 142.44 141.85 142.07 142.07 4,050
Sep 14, 2023 140.00 140.95 140.00 140.83 140.83 597
Sep 13, 2023 140.00 140.16 139.60 140.00 140.00 3,541
Sep 12, 2023 140.46 140.64 140.44 140.60 140.60 996
Sep 11, 2023 140.13 140.29 139.80 140.29 140.29 1,891
Sep 8, 2023 139.47 139.79 139.08 139.08 139.08 625
Sep 7, 2023 140.99 140.99 139.52 139.57 139.57 1,372
Sep 6, 2023 141.50 141.50 141.06 141.06 141.06 5,269
Sep 5, 2023 141.35 141.48 141.25 141.25 141.25 1,683
Sep 4, 2023 141.50 141.89 140.85 141.89 141.89 5,473
Sep 1, 2023 141.29 141.55 141.29 141.41 141.41 332
Aug 31, 2023 140.90 141.42 140.90 141.18 141.18 332
Aug 30, 2023 140.79 141.03 140.79 140.90 140.90 1,673
Aug 29, 2023 138.64 138.78 138.46 138.78 138.78 461
Aug 28, 2023 138.36 138.36 137.80 138.04 138.04 7,332
Aug 25, 2023 137.45 137.45 136.81 137.02 137.02 3,126
Aug 24, 2023 139.07 140.29 139.07 140.28 140.28 20,177
Aug 23, 2023 137.50 137.50 136.99 137.50 137.50 2,369
Aug 22, 2023 136.81 137.16 136.81 136.90 136.90 12,037
Aug 21, 2023 136.09 136.17 135.71 135.78 135.78 9,913
Aug 18, 2023 136.00 136.20 135.84 135.84 135.84 22,813
Aug 17, 2023 137.53 137.53 136.30 136.40 136.40 4,733
Aug 16, 2023 139.52 139.52 137.45 137.45 137.45 973
Aug 15, 2023 139.43 139.71 139.42 139.52 139.52 5,042
Aug 14, 2023 138.61 138.61 137.74 137.82 137.82 4,667
Aug 11, 2023 138.84 138.96 138.36 138.65 138.65 1,752
Aug 10, 2023 139.00 139.00 138.55 138.79 138.79 1,320
Aug 9, 2023 139.14 139.63 139.14 139.56 139.56 4,117
Aug 8, 2023 139.98 140.00 139.33 139.33 139.33 1,640
Aug 7, 2023 139.47 139.71 139.43 139.56 139.56 2,396
Aug 4, 2023 140.03 140.51 139.97 140.51 140.51 8,816
Aug 3, 2023 140.37 140.43 139.87 139.88 139.88 4,774
Aug 2, 2023 143.00 143.01 141.54 141.57 141.57 2,486
Aug 1, 2023 143.00 143.15 142.93 142.95 142.95 2,913
Jul 31, 2023 143.00 143.00 142.35 142.44 142.44 1,446
Jul 28, 2023 142.46 142.46 141.12 141.55 141.55 3,336
Jul 27, 2023 141.70 142.11 141.69 142.11 142.11 4,696
Jul 26, 2023 141.74 142.13 141.67 141.67 141.67 4,310
Jul 25, 2023 141.41 141.57 141.33 141.55 141.55 1,956
Jul 24, 2023 141.59 141.59 140.80 140.80 140.80 1,282
Jul 21, 2023 141.00 141.21 140.75 141.04 141.04 3,556
Jul 20, 2023 141.34 141.53 141.34 141.52 141.52 1,495
Jul 19, 2023 140.96 141.51 140.96 141.51 141.51 990
Jul 18, 2023 140.00 140.27 140.00 140.09 140.09 354
Jul 17, 2023 139.94 139.94 139.73 139.76 139.76 2,087
Jul 14, 2023 139.97 140.12 139.87 139.94 139.94 927
Jul 13, 2023 138.69 138.98 138.67 138.84 138.84 625
Jul 12, 2023 137.20 137.40 137.14 137.27 137.27 2,283
Jul 11, 2023 136.98 136.98 136.56 136.66 136.66 683
Jul 10, 2023 137.78 137.78 136.75 136.75 136.75 615
Jul 7, 2023 138.57 138.57 137.78 137.78 137.78 4,023
Jul 6, 2023 139.09 139.10 138.57 138.57 138.57 2,164
Jul 5, 2023 139.55 139.58 139.33 139.43 139.43 1,500
Jul 4, 2023 140.05 140.05 139.43 139.63 139.63 1,073
Jul 3, 2023 2.12 Dividend
Jul 3, 2023 140.52 140.52 139.99 140.03 140.03 5,287
Jun 30, 2023 140.34 140.52 140.07 140.52 138.40 2,115
Jun 29, 2023 140.48 140.52 140.28 140.33 138.21 377
Jun 28, 2023 139.53 139.82 139.53 139.82 137.71 207
Jun 27, 2023 138.80 138.92 138.70 138.92 136.82 4,588
Jun 26, 2023 139.89 140.12 139.85 139.99 137.87 1,004
Jun 23, 2023 139.48 140.81 139.48 140.11 137.99 17,081
Jun 22, 2023 140.03 140.03 139.30 139.48 137.37 2,921
Jun 21, 2023 140.54 140.59 140.40 140.40 138.28 31,443
Jun 20, 2023 140.77 140.93 140.71 140.77 138.64 3,080
Jun 19, 2023 141.38 141.38 140.86 140.94 138.81 1,006
Jun 16, 2023 141.20 141.60 141.18 141.60 139.46 3,045
Jun 15, 2023 139.86 140.47 139.86 140.23 138.11 496
Jun 14, 2023 139.90 139.90 139.59 139.84 137.73 581
Jun 13, 2023 137.90 140.00 137.90 139.35 137.24 1,583
Jun 9, 2023 137.00 137.73 136.99 137.57 135.49 6,986
Jun 8, 2023 137.84 137.84 136.66 136.77 134.70 5,716
Jun 7, 2023 138.50 138.55 138.20 138.20 136.11 4,400
Jun 6, 2023 138.24 138.40 138.16 138.25 136.16 2,080
Jun 5, 2023 137.28 138.54 137.28 138.28 136.19 572
Jun 2, 2023 136.86 137.10 136.81 136.97 134.90 902
Jun 1, 2023 136.39 136.39 135.47 135.71 133.66 2,323
May 31, 2023 137.00 137.00 135.79 135.79 133.74 5,364
May 30, 2023 137.00 137.36 136.91 136.98 134.91 4,262
May 29, 2023 137.22 137.49 137.04 137.06 134.99 5,605
May 26, 2023 134.49 135.16 134.49 134.98 132.94 1,617
May 25, 2023 135.29 135.29 134.69 134.85 132.81 4,497
May 24, 2023 135.80 135.85 135.46 135.46 133.41 5,660
May 23, 2023 137.00 137.14 136.81 136.81 134.74 1,216
May 22, 2023 136.96 136.99 136.79 136.95 134.88 1,495
May 19, 2023 137.11 137.28 137.00 137.00 134.93 9,145
May 18, 2023 135.22 135.94 135.22 135.91 133.86 671
May 17, 2023 135.13 135.21 134.94 134.94 132.90 899
May 16, 2023 134.98 135.24 134.78 134.78 132.74 26,862
May 15, 2023 136.00 136.00 135.00 135.25 133.21 3,329
May 12, 2023 135.29 135.59 135.27 135.50 133.45 4,459
May 11, 2023 135.00 135.25 135.00 135.25 133.21 4,406
May 10, 2023 134.39 134.42 134.22 134.22 132.19 4,093
May 9, 2023 134.56 134.87 134.56 134.87 132.83 2,523
May 8, 2023 134.38 134.76 134.38 134.48 132.45 2,739
May 5, 2023 133.11 133.11 132.80 132.87 130.86 1,747
May 4, 2023 134.00 134.00 132.50 133.10 131.09 4,024
May 3, 2023 134.99 134.99 133.50 133.76 131.74 6,209
May 2, 2023 134.19 134.60 134.19 134.54 132.51 4,819
May 1, 2023 134.50 134.99 134.50 134.92 132.88 2,449
Apr 28, 2023 134.36 134.58 134.27 134.58 132.55 2,260
Apr 27, 2023 132.33 132.35 132.01 132.32 130.32 4,024
Apr 26, 2023 132.62 133.14 132.61 133.14 131.13 4,030

Related Tickers