Australia markets closed

iShares S&P/ASX Dividend Opportunities ESG Screened ETF (IHD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
14.23+0.04 (+0.28%)
At close: 03:57PM AEDT
Time period:
13 Oct 2023 - 13 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 202414.2414.2414.1814.2314.2324,068
11 Oct 202414.2414.2414.1814.2314.2324,068
10 Oct 202414.2414.2514.1914.1914.1922,470
10 Oct 20240.280212 Dividend
09 Oct 202414.4814.5014.4014.4314.1560,096
08 Oct 202414.5014.5414.3814.4214.1410,201
07 Oct 202414.4714.5214.4514.5214.242,195
04 Oct 202414.4914.4914.3314.3814.1015,122
03 Oct 202414.6714.6714.5414.5514.276,249
02 Oct 202414.5914.6214.5514.5714.299,204
01 Oct 202414.7714.7714.5714.5814.30118,945
30 Sept 202414.7114.8014.7114.7714.4811,689
27 Sept 202414.6614.7314.6114.6714.3915,024
26 Sept 202414.5514.6714.4914.5914.3117,615
25 Sept 202414.5414.5814.4514.4914.2115,662
24 Sept 202414.5414.5514.4514.4514.1712,654
23 Sept 202414.5814.5814.4714.5314.253,016
20 Sept 202414.6514.6614.6014.6014.322,263
19 Sept 202414.6014.6014.5114.6014.3219,539
18 Sept 202414.5514.5714.5014.5214.2418,630
17 Sept 202414.5514.5914.5114.5314.2522,411
16 Sept 202414.5114.5514.4614.5014.229,399
13 Sept 202414.4914.4914.4314.4914.2118,131
12 Sept 202414.3314.3914.3014.3914.113,182
11 Sept 202414.3614.3614.1814.2413.9612,022
10 Sept 202414.2214.3414.2214.2513.9726,802
09 Sept 202414.1714.2214.0914.2013.9224,158
06 Sept 202414.2314.2814.2014.2713.996,424
05 Sept 202414.2114.2114.1414.2013.926,068
04 Sept 202414.2414.2914.0814.1213.8525,066
03 Sept 202414.3614.3714.3214.3514.072,243
02 Sept 202414.3014.3614.2014.3614.083,349
30 Aug 202414.2114.2614.2114.2513.973,722
29 Aug 202414.0514.2114.0514.1813.9016,305
28 Aug 202414.1614.1614.0514.1513.8831,979
27 Aug 202414.2214.2214.1514.1513.8816,656
26 Aug 202414.1214.2214.1214.2113.9330,185
23 Aug 202414.1614.1614.0914.1013.836,608
22 Aug 202414.1314.2114.1314.2013.9211,944
21 Aug 202414.1514.1514.0214.0913.82931
20 Aug 202414.1614.1614.0614.0613.7922,763
19 Aug 202414.0414.0613.9914.0313.7620,048
16 Aug 202413.8714.0513.8714.0013.7316,313
15 Aug 202413.9513.9513.7713.8313.5615,203
14 Aug 202413.9413.9413.7713.7713.5028,477
13 Aug 202413.6513.8313.6513.8113.54105,351
12 Aug 202413.6913.7513.6913.7013.4368,682
09 Aug 202413.6113.6813.5313.6613.396,399
08 Aug 202413.5813.5813.4413.4813.2222,533
07 Aug 202413.5113.6213.4813.5913.3315,038
06 Aug 202413.4113.6113.4113.5613.3013,106
05 Aug 202413.8013.8013.5013.5013.2421,824
02 Aug 202414.0014.0813.9114.0813.816,825
01 Aug 202414.3014.3114.2314.2413.966,511
31 July 202414.0714.1714.0114.1713.8948,725
30 July 202413.9213.9513.8313.9513.6834,265
29 July 202414.0414.1114.0414.0613.7922,782
26 July 202414.0114.0213.9914.0013.735,230
25 July 202414.0414.0413.8713.8713.6012,316
24 July 202413.9814.0613.9714.0613.7922,138
23 July 202413.9214.0613.9214.0213.7513,914
22 July 202413.9014.0013.8713.9213.6567,620
19 July 202414.0614.0913.9313.9913.7237,314
18 July 202414.1814.2514.1014.1313.8620,988
17 July 202414.2014.2114.1314.1413.8714,839
16 July 202414.1614.2014.0814.1013.8315,990
15 July 202414.0614.2014.0414.1213.8515,892
12 July 202413.9514.0813.9514.0413.7794,393
11 July 202414.0414.0413.9313.9513.689,699
10 July 202413.8513.8813.7313.8313.5619,661
09 July 202413.8813.8813.8313.8513.585,383
08 July 202413.8413.8913.7313.7513.4828,677
05 July 202413.8713.9013.8413.8413.5715,129
04 July 202413.7613.8813.7613.8713.6010,210
03 July 202413.7313.7513.6913.7113.4425,650
02 July 202413.7313.8313.6813.6913.4210,741
01 July 202413.7913.7913.7013.7313.465,373
01 July 20240.11834 Dividend
28 June 202413.9714.0213.8713.8713.4843,244
27 June 202413.8513.8513.7213.8413.4624,532
26 June 202414.0114.0113.8513.8813.492,762
25 June 202413.8614.0113.8614.0113.6222,447
24 June 202413.9013.9913.8313.8313.4511,959
21 June 202413.9013.9113.8513.8813.4920,893
20 June 202413.8613.9113.8613.9013.5113,684
19 June 202413.8913.9413.8513.8713.4815,988
18 June 202413.8413.9013.8213.8713.4810,810
17 June 202413.9013.9013.8013.8013.4210,299
14 June 202413.9013.9213.8413.8413.466,860
13 June 202413.8813.9813.8813.8913.507,788
12 June 202413.8113.9413.8113.8813.4915,381
11 June 202414.0014.1113.9313.9313.5419,130
07 June 202414.0914.1514.0914.1313.7413,790
06 June 202413.9914.1013.9814.0713.6830,255
05 June 202414.0014.0713.9813.9813.59138,120
04 June 202414.0714.0713.9813.9813.5918,945
03 June 202413.8914.0613.8914.0213.6312,017
31 May 202413.8713.8813.8213.8813.4910,866
30 May 202413.8513.8513.7613.7713.3918,073
29 May 202414.0914.0913.8813.9213.5324,122
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...