IOZ.AX - iShares Core S&P/ASX 200 ETF

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201927.1327.1627.0327.1627.16184,536
Oct 22, 201927.1427.2227.0727.1827.18100,670
Oct 21, 201927.1027.1026.9327.0827.08150,138
Oct 18, 201927.1427.1727.0327.0527.05198,908
Oct 17, 201927.4727.4727.2127.2127.21108,059
Oct 16, 201927.3227.4527.2727.4427.44124,543
Oct 15, 201926.9827.1226.9827.1227.12151,734
Oct 14, 201927.1127.2027.0527.0527.05120,284
Oct 11, 201926.9226.9426.8526.9126.91173,889
Oct 10, 201926.7426.7826.5926.6826.68332,178
Oct 10, 20190.36848 Dividend
Oct 09, 201926.9627.0526.9127.0526.68262,194
Oct 08, 201927.2027.2627.1727.2126.84217,038
Oct 07, 201927.0627.1026.9727.1026.73628,296
Oct 04, 201926.8626.9626.7926.9126.54619,852
Oct 03, 201926.8926.9126.7426.8326.46482,749
Oct 02, 201927.5927.5927.4227.4327.06235,637
Oct 01, 201927.6427.8427.6027.8427.46186,223
Sep 30, 201927.7927.8127.6227.6227.24538,478
Sep 27, 201927.6527.7527.6527.7327.35368,478
Sep 26, 201927.7427.7527.5327.5427.16320,659
Sep 25, 201927.6527.7827.6327.7027.32365,922
Sep 24, 201927.8727.9327.8527.9027.52377,188
Sep 23, 201927.8927.9527.8727.8727.49401,662
Sep 20, 201927.8527.9827.7727.7727.39393,873
Sep 19, 201927.7327.8427.6627.7327.35376,273
Sep 18, 201927.6627.6727.5527.5727.19227,616
Sep 17, 201927.4827.6327.4527.6327.25246,948
Sep 16, 201927.4427.5627.4327.5227.1593,200
Sep 13, 201927.5327.5727.4627.5127.1491,788
Sep 12, 201927.5627.6127.4327.4427.0771,748
Sep 11, 201927.3527.4027.3227.3927.02154,152
Sep 10, 201927.3927.3927.2227.3026.93360,209
Sep 09, 201927.3627.4727.3427.4127.04196,419
Sep 06, 201927.3427.4427.3427.4027.03118,949
Sep 05, 201927.0527.3027.0527.2426.8736,445
Sep 04, 201926.8126.9626.7526.9626.59133,544
Sep 03, 2019------
Sep 02, 201927.0227.1526.9527.0526.68117,830
Aug 30, 201926.9527.1626.9127.1026.73160,287
Aug 29, 201926.7226.7326.5726.6926.33186,109
Aug 28, 201926.5326.6726.5226.6726.31109,574
Aug 27, 201926.4426.5826.4026.5226.16142,287
Aug 26, 201926.3126.4026.2926.3726.01139,568
Aug 23, 201926.6226.7626.6026.7226.3689,118
Aug 22, 2019------
Aug 21, 201926.6326.6426.4826.5426.1875,551
Aug 20, 201926.5826.7726.5426.7726.41207,472
Aug 19, 201926.4326.4926.3926.4826.12119,306
Aug 16, 201926.1826.2826.1326.1925.83170,260
Aug 15, 201926.5326.5326.2126.2125.85204,309
Aug 14, 201926.9827.0126.8326.9426.57135,031
Aug 13, 201926.7926.9026.7626.7726.41191,851
Aug 12, 201926.7726.8926.7526.8926.52120,634
Aug 09, 201926.8826.9026.7826.8626.49124,363
Aug 08, 201926.4326.7426.3526.7426.3885,556
Aug 07, 201926.3426.6126.3326.5626.20245,083
Aug 06, 201926.3626.5626.2626.5626.20270,744
Aug 05, 201927.5727.5727.5727.5727.191,261
Aug 02, 201927.6227.6227.5127.6127.23109,636
Aug 01, 201927.6627.7527.6427.7127.3396,304
Jul 31, 201927.8427.9027.7927.7927.4191,448
Jul 30, 201927.9828.0427.9227.9327.5555,738
Jul 29, 201927.7727.8727.7427.8527.47139,195
Jul 26, 2019------
Jul 25, 201927.7127.8027.6627.7927.41115,395
Jul 24, 201927.5727.6627.5527.6127.2376,735
Jul 23, 201927.3227.4527.3227.4027.03147,517
Jul 22, 201927.2927.3727.2327.2726.9086,450
Jul 19, 201927.1327.3427.1227.3326.9663,029
Jul 18, 201927.1727.1727.0327.0726.7086,286
Jul 17, 201927.0327.2227.0127.1926.82113,988
Jul 16, 201927.1427.1627.0827.0826.7155,486
Jul 15, 201927.1627.2227.0827.1426.77115,482
Jul 12, 201927.3127.3827.2827.3126.94158,400
Jul 11, 201927.2627.4327.2627.4027.03272,229
Jul 10, 201927.2827.4027.2627.2926.92153,132
Jul 09, 201927.1727.2227.1027.1526.78120,241
Jul 08, 201927.4827.4827.2227.2526.8887,855
Jul 05, 201927.4727.6127.4127.5827.2075,344
Jul 04, 201927.4027.4427.3827.4027.03159,610
Jul 03, 201927.0927.2927.0927.2726.90115,997
Jul 02, 201927.1927.2727.1027.1126.74224,055
Jul 01, 201927.3427.3427.1027.1226.75163,465
Jul 01, 20190.358534 Dividend
Jun 28, 201927.5127.5127.3727.3826.65184,605
Jun 27, 201927.3227.5127.3027.5126.78357,509
Jun 26, 201927.3427.4427.3427.3926.66290,599
Jun 25, 201927.4127.5327.4027.4726.74441,012
Jun 24, 201927.3827.4627.2927.4626.73169,215
Jun 21, 201927.5427.5827.3827.4026.6778,923
Jun 20, 201927.5027.5627.3927.5626.8379,775
Jun 19, 201927.2927.4127.2927.3926.66121,456
Jun 18, 201926.9427.1026.9427.0926.3759,414
Jun 17, 201927.0127.0426.9126.9426.2384,881
Jun 14, 201927.0027.0426.9427.0126.29137,555
Jun 13, 201927.0327.0626.9526.9726.2580,780
Jun 12, 201927.0527.1426.9826.9826.26108,744
Jun 11, 201926.6926.9826.6926.9726.2585,135
Jun 07, 201926.4626.5626.4126.5625.8655,556
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...