iShares Core Composite Bond ETF (IAF.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

98.87

-0.64

(-0.64%)

At close: 04:10PM AEST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	98.92	99.00	98.80	98.87	98.87	32,181
24 Apr 2024	100.13	100.22	99.51	99.51	99.51	36,843
23 Apr 2024	100.09	100.25	100.07	100.17	100.17	42,785
22 Apr 2024	100.08	100.09	99.87	99.94	99.94	25,087
19 Apr 2024	99.98	100.57	99.90	100.35	100.35	87,396
18 Apr 2024	99.95	100.18	99.82	100.18	100.18	55,381
17 Apr 2024	99.63	99.75	99.61	99.74	99.74	31,602
16 Apr 2024	100.01	100.09	99.89	99.97	99.97	38,424
15 Apr 2024	100.28	100.43	100.24	100.27	100.27	33,301
12 Apr 2024	100.09	100.16	100.01	100.04	100.04	47,778
11 Apr 2024	100.29	100.37	100.19	100.19	100.19	58,930
10 Apr 2024	100.88	101.07	100.88	100.92	100.92	42,765
09 Apr 2024	100.60	100.62	100.48	100.59	100.59	56,303
09 Apr 2024	0.715413 Dividend
08 Apr 2024	101.37	101.40	101.25	101.25	100.53	29,358
05 Apr 2024	101.62	101.70	101.48	101.70	100.98	42,470
04 Apr 2024	101.52	101.52	101.20	101.32	100.60	40,402
03 Apr 2024	101.57	101.57	101.25	101.27	100.55	252,674
02 Apr 2024	101.79	101.89	101.59	101.76	101.04	37,825
28 Mar 2024	101.99	102.16	101.93	102.10	101.38	27,980
27 Mar 2024	101.82	102.00	101.72	101.99	101.27	18,682
26 Mar 2024	101.78	101.82	101.69	101.69	100.97	34,073
25 Mar 2024	101.82	102.00	101.82	101.92	101.20	30,693
22 Mar 2024	101.36	101.68	101.36	101.58	100.86	35,744
21 Mar 2024	101.88	101.88	101.42	101.48	100.76	31,412
20 Mar 2024	101.51	101.60	101.43	101.60	100.88	24,713
19 Mar 2024	101.25	101.52	101.10	101.38	100.66	44,382
18 Mar 2024	101.09	101.22	100.88	101.13	100.42	33,663
15 Mar 2024	101.11	101.16	100.98	101.06	100.35	36,308
14 Mar 2024	101.49	101.49	101.31	101.44	100.72	25,357
13 Mar 2024	101.60	101.73	101.53	101.53	100.81	34,889
12 Mar 2024	101.68	101.90	101.68	101.80	101.08	21,911
11 Mar 2024	101.79	101.93	101.76	101.81	101.09	99,046
08 Mar 2024	101.69	101.81	101.60	101.70	100.98	22,926
07 Mar 2024	101.65	101.85	101.58	101.69	100.97	40,615
06 Mar 2024	101.62	101.68	101.44	101.55	100.83	19,780
05 Mar 2024	101.17	101.28	101.07	101.27	100.55	34,693
04 Mar 2024	101.02	101.28	101.02	101.19	100.48	38,888
01 Mar 2024	101.24	101.24	101.02	101.02	100.31	30,143
29 Feb 2024	100.97	101.23	100.97	101.06	100.35	21,566
28 Feb 2024	100.72	100.97	100.64	100.92	100.21	24,820
27 Feb 2024	101.08	101.09	100.95	100.96	100.25	29,850
26 Feb 2024	101.00	101.16	100.90	101.02	100.31	48,339
23 Feb 2024	100.88	100.91	100.62	100.64	99.93	45,020
22 Feb 2024	100.68	100.94	100.61	100.82	100.11	26,609
21 Feb 2024	100.85	100.88	100.70	100.74	100.03	25,180
20 Feb 2024	100.85	100.85	100.65	100.74	100.03	27,837
19 Feb 2024	100.67	100.76	100.59	100.72	100.01	50,171
16 Feb 2024	100.86	100.86	100.63	100.70	99.99	55,727
15 Feb 2024	100.28	100.91	100.28	100.86	100.15	52,062
14 Feb 2024	100.23	100.31	100.12	100.23	99.52	36,151
13 Feb 2024	100.80	100.80	100.64	100.74	100.03	38,610
12 Feb 2024	100.80	100.84	100.65	100.81	100.10	28,242
09 Feb 2024	100.98	101.02	100.81	100.95	100.24	29,989
08 Feb 2024	101.03	101.14	100.93	101.09	100.38	33,101
07 Feb 2024	101.12	101.13	100.96	101.09	100.38	34,948
06 Feb 2024	100.83	100.91	100.65	100.78	100.07	41,028
05 Feb 2024	101.05	101.07	100.90	100.98	100.27	53,204
02 Feb 2024	101.40	101.65	101.40	101.57	100.85	36,645
01 Feb 2024	101.46	101.65	101.34	101.44	100.72	31,883
31 Jan 2024	100.86	101.23	100.77	101.18	100.47	26,414
30 Jan 2024	100.68	100.69	100.54	100.58	99.87	25,555
29 Jan 2024	100.21	100.40	100.21	100.35	99.64	39,794
25 Jan 2024	100.03	100.26	99.90	100.26	99.55	22,881
24 Jan 2024	99.88	100.24	99.88	100.15	99.44	20,531
23 Jan 2024	100.26	100.38	100.14	100.24	99.53	28,959
22 Jan 2024	99.98	100.14	99.88	100.14	99.43	28,074
19 Jan 2024	99.83	99.86	99.69	99.81	99.10	17,459
18 Jan 2024	99.86	100.04	99.82	99.91	99.20	28,558
17 Jan 2024	100.25	100.29	100.10	100.14	99.43	23,927
16 Jan 2024	100.57	100.57	100.34	100.45	99.74	35,725
15 Jan 2024	100.87	100.87	100.61	100.71	100.00	3,979
12 Jan 2024	100.60	100.82	100.60	100.63	99.92	23,940
11 Jan 2024	100.43	100.45	100.31	100.45	99.74	19,645
10 Jan 2024	100.42	100.65	100.35	100.45	99.74	33,979
09 Jan 2024	100.23	100.50	100.23	100.42	99.71	25,984
08 Jan 2024	100.18	100.22	99.98	100.19	99.48	17,061
08 Jan 2024	0.658021 Dividend
05 Jan 2024	100.88	101.21	100.88	101.09	99.72	18,945
04 Jan 2024	101.53	101.56	101.37	101.37	100.00	19,250
03 Jan 2024	103.75	103.75	101.38	101.38	100.01	18,892
02 Jan 2024	101.88	106.97	101.53	101.54	100.17	22,243
29 Dec 2023	102.00	102.00	101.74	101.87	100.49	10,538
28 Dec 2023	102.09	102.35	101.94	102.02	100.64	15,198
27 Dec 2023	101.35	101.75	101.35	101.57	100.20	37,404
22 Dec 2023	101.41	101.51	101.32	101.34	99.97	35,909
21 Dec 2023	101.40	101.53	101.37	101.38	100.01	24,039
20 Dec 2023	101.07	101.20	101.03	101.10	99.73	29,246
19 Dec 2023	101.02	101.10	100.84	100.84	99.48	30,989
18 Dec 2023	100.70	101.16	100.70	101.09	99.72	35,718
15 Dec 2023	100.80	100.94	100.67	100.77	99.41	35,013
14 Dec 2023	100.67	101.05	100.67	100.75	99.39	32,635
13 Dec 2023	100.00	100.06	99.92	99.97	98.62	39,512
12 Dec 2023	99.77	99.89	99.71	99.77	98.42	30,804
11 Dec 2023	99.82	99.89	99.49	99.76	98.41	22,407
08 Dec 2023	100.00	100.49	99.80	99.89	98.54	29,005
07 Dec 2023	100.20	100.32	99.93	99.93	98.58	28,193
06 Dec 2023	100.01	100.06	99.72	99.85	98.50	50,648
05 Dec 2023	99.17	99.40	98.92	99.22	97.88	34,748
04 Dec 2023	99.04	99.26	98.96	99.00	97.66	24,532
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.19%)

OIL83.65+0.08(+0.10%)

GOLD2,348.80+6.30(+0.27%)

Bitcoin AUD97,799.67-1,383.52(-1.39%)

iShares Core Composite Bond ETF (IAF.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.19%)

OIL
83.65
+0.08(+0.10%)

GOLD
2,348.80
+6.30(+0.27%)

Bitcoin AUD
97,799.67
-1,383.52(-1.39%)