iShares Balanced ESG ETF (IBAL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 10:14AM AEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 29.38 | 29.38 | 28.04 | 28.04 | 28.04 | 574 |
| 09 May 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 35 |
| 08 May 2024 | 28.12 | 28.12 | 28.07 | 28.10 | 28.10 | 18,487 |
| 07 May 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 06 May 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 100 |
| 03 May 2024 | 27.72 | 27.72 | 27.64 | 27.64 | 27.64 | 2 |
| 02 May 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
| 01 May 2024 | 27.67 | 27.67 | 27.59 | 27.59 | 27.59 | 2 |
| 30 Apr 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
| 29 Apr 2024 | 27.77 | 27.79 | 27.69 | 27.69 | 27.69 | 10,576 |
| 26 Apr 2024 | 27.58 | 27.58 | 27.57 | 27.57 | 27.57 | 1,039 |
| 24 Apr 2024 | 27.75 | 27.76 | 27.70 | 27.70 | 27.70 | 1,289 |
| 23 Apr 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
| 22 Apr 2024 | 27.63 | 27.63 | 27.53 | 27.62 | 27.62 | 1,188 |
| 19 Apr 2024 | 27.60 | 27.60 | 27.52 | 27.52 | 27.52 | 2 |
| 18 Apr 2024 | 27.52 | 27.59 | 27.37 | 27.57 | 27.57 | 12,240 |
| 17 Apr 2024 | 27.71 | 27.71 | 27.69 | 27.69 | 27.69 | 723 |
| 16 Apr 2024 | 27.87 | 27.87 | 27.79 | 27.79 | 27.79 | 11,048 |
| 16 Apr 2024 | 0.173095 Dividend | |||||
| 15 Apr 2024 | 28.15 | 28.15 | 28.14 | 28.14 | 27.97 | 300 |
| 12 Apr 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.00 | - |
| 11 Apr 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.00 | 1,595 |
| 10 Apr 2024 | 28.30 | 28.33 | 28.25 | 28.33 | 28.16 | 1,275 |
| 09 Apr 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.00 | - |
| 08 Apr 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.00 | - |
| 05 Apr 2024 | 28.21 | 28.21 | 28.17 | 28.17 | 28.00 | 2,672 |
| 04 Apr 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.30 | - |
| 03 Apr 2024 | 28.31 | 28.48 | 28.31 | 28.48 | 28.30 | 7,663 |
| 02 Apr 2024 | 28.57 | 28.59 | 28.53 | 28.53 | 28.35 | 2,779 |
| 28 Mar 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.39 | 69 |
| 27 Mar 2024 | 28.44 | 28.54 | 28.44 | 28.54 | 28.36 | 9,379 |
| 26 Mar 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.27 | 100 |
| 25 Mar 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.14 | - |
| 22 Mar 2024 | 28.38 | 28.38 | 28.31 | 28.31 | 28.14 | 2 |
| 21 Mar 2024 | 28.28 | 28.35 | 28.28 | 28.32 | 28.15 | 9,249 |
| 20 Mar 2024 | 28.23 | 28.23 | 28.14 | 28.14 | 27.97 | 2 |
| 19 Mar 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.88 | - |
| 18 Mar 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.88 | 891 |
| 15 Mar 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 27.92 | 2,000 |
| 14 Mar 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.00 | 3,503 |
| 13 Mar 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.88 | - |
| 12 Mar 2024 | 28.11 | 28.11 | 28.05 | 28.05 | 27.88 | 2 |
| 11 Mar 2024 | 28.09 | 28.09 | 28.04 | 28.04 | 27.87 | 1,215 |
| 08 Mar 2024 | 28.12 | 28.23 | 28.12 | 28.19 | 28.02 | 35 |
| 07 Mar 2024 | 28.12 | 28.12 | 28.00 | 28.00 | 27.83 | 78 |
| 06 Mar 2024 | 28.06 | 28.06 | 27.99 | 27.99 | 27.82 | 66 |
| 05 Mar 2024 | 28.07 | 28.07 | 28.06 | 28.06 | 27.89 | 2,476 |
| 04 Mar 2024 | 28.09 | 28.09 | 28.08 | 28.08 | 27.91 | 1,157 |
| 01 Mar 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.70 | - |
| 29 Feb 2024 | 27.91 | 27.91 | 27.87 | 27.87 | 27.70 | 41 |
| 28 Feb 2024 | 27.86 | 27.86 | 27.84 | 27.84 | 27.67 | 53 |
| 27 Feb 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.69 | 4 |
| 26 Feb 2024 | 27.84 | 27.86 | 27.84 | 27.86 | 27.69 | 507 |
| 23 Feb 2024 | 27.78 | 27.78 | 27.71 | 27.71 | 27.54 | 2 |
| 22 Feb 2024 | 27.72 | 27.72 | 27.61 | 27.61 | 27.44 | 150 |
| 21 Feb 2024 | 27.60 | 27.61 | 27.50 | 27.50 | 27.33 | 945 |
| 20 Feb 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.49 | 1,000 |
| 19 Feb 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.41 | 35 |
| 16 Feb 2024 | 27.74 | 27.74 | 27.64 | 27.64 | 27.47 | 2,002 |
| 15 Feb 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.24 | - |
| 14 Feb 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.24 | 150 |
| 13 Feb 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.39 | - |
| 12 Feb 2024 | 27.63 | 27.63 | 27.56 | 27.56 | 27.39 | 208 |
| 09 Feb 2024 | 27.62 | 27.62 | 27.56 | 27.58 | 27.41 | 1,242 |
| 08 Feb 2024 | 27.61 | 27.61 | 27.60 | 27.60 | 27.43 | 4,000 |
| 07 Feb 2024 | 27.51 | 27.51 | 27.45 | 27.45 | 27.28 | 2 |
| 06 Feb 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.36 | - |
| 05 Feb 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.36 | - |
| 02 Feb 2024 | 27.49 | 27.54 | 27.49 | 27.53 | 27.36 | 2,173 |
| 01 Feb 2024 | 27.35 | 27.35 | 27.33 | 27.33 | 27.16 | 2 |
| 31 Jan 2024 | 27.47 | 27.47 | 27.34 | 27.41 | 27.24 | 375 |
| 30 Jan 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.01 | - |
| 29 Jan 2024 | 27.29 | 27.29 | 27.18 | 27.18 | 27.01 | 4 |
| 25 Jan 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.00 | 40 |
| 24 Jan 2024 | 27.15 | 27.15 | 27.09 | 27.09 | 26.92 | 2 |
| 23 Jan 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 26.87 | - |
| 22 Jan 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 26.87 | 33 |
| 19 Jan 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.73 | - |
| 18 Jan 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.73 | 777 |
| 17 Jan 2024 | 26.94 | 26.94 | 26.86 | 26.90 | 26.73 | 154 |
| 16 Jan 2024 | 27.01 | 27.02 | 26.95 | 26.97 | 26.80 | 8,453 |
| 16 Jan 2024 | 0.124567 Dividend | |||||
| 15 Jan 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.70 | - |
| 12 Jan 2024 | 27.05 | 27.05 | 26.99 | 26.99 | 26.70 | 2 |
| 11 Jan 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.40 | - |
| 10 Jan 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.40 | - |
| 09 Jan 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.40 | - |
| 08 Jan 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.40 | 6,000 |
| 05 Jan 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.58 | - |
| 04 Jan 2024 | 26.90 | 26.90 | 26.87 | 26.87 | 26.58 | 120 |
| 03 Jan 2024 | 27.00 | 27.00 | 26.90 | 26.90 | 26.61 | 44 |
| 02 Jan 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.57 | - |
| 29 Dec 2023 | 27.04 | 27.04 | 26.86 | 26.86 | 26.57 | 3,103 |
| 28 Dec 2023 | 27.05 | 27.05 | 26.96 | 27.00 | 26.71 | 53 |
| 27 Dec 2023 | 27.15 | 27.15 | 27.15 | 27.15 | 26.86 | 10 |
| 22 Dec 2023 | 26.86 | 26.86 | 26.86 | 26.86 | 26.57 | - |
| 21 Dec 2023 | 26.82 | 26.87 | 26.82 | 26.86 | 26.57 | 3,715 |
| 20 Dec 2023 | 26.76 | 26.76 | 26.76 | 26.76 | 26.47 | - |
| 19 Dec 2023 | 26.76 | 26.76 | 26.76 | 26.76 | 26.47 | - |
| 18 Dec 2023 | 26.76 | 26.76 | 26.76 | 26.76 | 26.47 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.