Australia markets closed

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

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
14.00+0.04 (+0.29%)
At close: 03:59PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202414.0614.0613.9414.0014.0033,075
23 Apr 202413.9214.0913.9213.9613.9616,805
22 Apr 202413.9313.9613.8913.9213.9277,686
19 Apr 202413.9513.9513.6913.7513.756,863
18 Apr 202413.9613.9913.8413.9213.9224,775
17 Apr 202413.8513.8813.8313.8513.8535,328
16 Apr 202414.1314.1313.8113.8813.8864,750
15 Apr 202414.1214.1414.0714.1214.1218,558
12 Apr 202414.1814.1814.0614.1314.138,513
11 Apr 202414.1814.1914.0214.1814.1812,948
10 Apr 202414.1514.2514.1514.2314.238,584
09 Apr 202414.2314.2314.1414.1814.1818,829
09 Apr 20240.279682 Dividend
08 Apr 202414.3014.3814.2814.3114.0385,778
05 Apr 202414.4114.4114.2414.3114.0333,140
04 Apr 202414.4014.4114.3514.3614.0810,730
03 Apr 202414.5014.5014.3614.3614.088,666
02 Apr 202414.5514.5514.4014.4814.2028,650
28 Mar 202414.4014.5114.4014.5114.2320,018
27 Mar 202414.3014.3614.1414.3614.0811,268
26 Mar 202414.4014.4014.2814.2914.014,102
25 Mar 202414.2614.4114.2614.3714.091,516
22 Mar 202414.3014.3514.2314.2613.9813,601
21 Mar 202414.1414.3314.1014.3314.0577,530
20 Mar 202414.2014.2614.1714.1713.899,401
19 Mar 202414.1014.2114.0814.1713.8928,603
18 Mar 202414.1314.1314.0014.0913.8125,711
15 Mar 202414.0814.0813.9014.0313.7621,119
14 Mar 202414.3414.3414.1114.1313.8558,319
13 Mar 202414.1214.2514.1214.2213.9499,931
12 Mar 202414.3414.3414.1614.1813.9011,204
11 Mar 202414.5314.5314.2014.2013.9228,504
08 Mar 202414.4714.5014.4414.5014.2210,862
07 Mar 202414.3114.3914.3114.3514.07150,597
06 Mar 202414.3014.3014.2114.2713.991,853
05 Mar 202414.3014.3014.2314.2313.9574,146
04 Mar 202414.2914.3214.2114.2213.9427,658
01 Mar 202414.1914.2914.1914.2914.0188,955
29 Feb 202414.1314.2014.0914.1913.9112,636
28 Feb 202414.2514.2514.1414.1513.8712,802
27 Feb 202414.1614.2014.1014.2013.9210,040
26 Feb 202414.2014.2714.1514.1713.894,393
23 Feb 202414.1014.2114.1014.2013.9211,011
22 Feb 202414.1814.1814.0614.1313.8521,279
21 Feb 202414.1514.1514.0614.0813.808,730
20 Feb 202414.2214.2614.1914.2013.9243,895
19 Feb 202414.2114.2214.1714.2013.9233,684
16 Feb 202414.0814.1614.0614.1013.8215,872
15 Feb 202414.1014.1014.0014.0013.7313,456
14 Feb 202414.0614.0613.9413.9713.70103,542
13 Feb 202414.1914.2314.1614.1613.8826,881
12 Feb 202414.0914.1614.0914.1113.8346,642
09 Feb 202414.1614.1614.0914.0913.817,686
08 Feb 202414.0714.1514.0714.1413.8610,480
07 Feb 202414.0414.1414.0414.0713.8015,656
06 Feb 202414.0714.0714.0014.0213.7523,173
05 Feb 202414.2514.2514.0714.1113.8314,188
02 Feb 202414.1114.2514.1114.2313.9537,574
01 Feb 202414.2514.2514.1114.1113.8333,086
31 Jan 202414.2014.2714.1014.2713.9961,668
30 Jan 202414.1514.2114.1214.1313.8555,445
29 Jan 202414.1014.1614.0214.1513.8753,605
25 Jan 202414.1014.1014.0314.0713.802,964
24 Jan 202413.9714.0113.9613.9813.7110,693
23 Jan 202413.8113.9513.8113.9313.6610,965
22 Jan 202413.7913.8713.7913.8513.582,509
19 Jan 202413.7213.8313.7213.7713.5019,201
18 Jan 202413.8713.8813.6113.6613.3919,977
17 Jan 202413.8213.8213.7013.7013.4328,086
16 Jan 202413.9413.9413.7413.7513.4823,052
15 Jan 202413.9513.9513.8713.9213.651,663
12 Jan 202413.8713.9213.8613.8913.6239,212
11 Jan 202413.9513.9513.8213.8813.619,915
10 Jan 202413.8313.9113.8013.8013.5318,717
09 Jan 202413.8513.9713.8513.9413.6712,655
08 Jan 202413.9213.9213.8013.8113.5419,839
08 Jan 20240.119668 Dividend
05 Jan 202414.1314.1314.0014.0013.615,147
04 Jan 202414.1214.1214.0214.0313.643,918
03 Jan 202414.1714.1714.0814.0813.695,589
02 Jan 202414.2014.2314.2014.2213.829,803
29 Dec 202314.2014.2014.1314.1313.74213
28 Dec 202314.0414.1914.0414.1913.794,388
27 Dec 202314.1114.1914.0614.0713.6839,657
22 Dec 202314.0614.0613.9814.0013.6110,456
21 Dec 202314.1014.1013.9514.0213.6320,978
20 Dec 202313.9814.0513.9814.0513.6627,857
19 Dec 202313.8313.9613.8213.9613.5730,917
18 Dec 202313.8913.8913.8013.8413.4517,013
15 Dec 202313.7713.9513.7713.8813.4944,199
14 Dec 202313.7013.7713.7013.7413.3642,154
13 Dec 202313.5113.6613.5113.5813.2040,257
12 Dec 202313.5613.5613.4913.5513.1737,565
11 Dec 202313.4613.5413.4613.4813.1027,899
08 Dec 202313.3913.4613.3613.4613.088,693
07 Dec 202313.3213.4413.3213.3913.0212,323
06 Dec 202313.3213.4513.2113.4313.0531,653
05 Dec 202313.3513.3513.1913.2012.838,298
04 Dec 202313.2513.3713.2513.3212.9516,090
01 Dec 202313.1913.2213.1613.2012.8330,726
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...