iShares S&P/ASX Dividend Opportunities ETF (IHD.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:33PM AEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 14.04 | 14.13 | 14.01 | 14.12 | 14.12 | 25,076 |
| 06 May 2024 | 13.91 | 13.95 | 13.91 | 13.95 | 13.95 | - |
| 03 May 2024 | 13.83 | 13.87 | 13.83 | 13.86 | 13.86 | - |
| 02 May 2024 | 13.88 | 13.88 | 13.79 | 13.81 | 13.81 | - |
| 01 May 2024 | 13.87 | 13.90 | 13.77 | 13.80 | 13.80 | - |
| 30 Apr 2024 | 13.93 | 13.98 | 13.88 | 13.88 | 13.88 | - |
| 29 Apr 2024 | 13.89 | 13.90 | 13.83 | 13.89 | 13.89 | 27,305 |
| 26 Apr 2024 | 13.82 | 13.84 | 13.79 | 13.79 | 13.79 | - |
| 24 Apr 2024 | 13.96 | 14.00 | 13.96 | 13.99 | 13.99 | - |
| 23 Apr 2024 | 13.99 | 14.04 | 13.97 | 13.98 | 13.98 | - |
| 22 Apr 2024 | 13.90 | 13.96 | 13.90 | 13.90 | 13.90 | - |
| 19 Apr 2024 | 13.78 | 13.81 | 13.64 | 13.77 | 13.77 | - |
| 18 Apr 2024 | 13.97 | 13.99 | 13.92 | 13.93 | 13.93 | - |
| 17 Apr 2024 | 13.85 | 13.88 | 13.82 | 13.85 | 13.85 | - |
| 16 Apr 2024 | 14.01 | 14.10 | 13.81 | 13.87 | 13.87 | - |
| 15 Apr 2024 | 14.12 | 14.13 | 14.07 | 14.13 | 14.13 | - |
| 12 Apr 2024 | 14.11 | 14.12 | 14.08 | 14.11 | 14.11 | - |
| 11 Apr 2024 | 14.04 | 14.21 | 14.02 | 14.20 | 14.20 | - |
| 10 Apr 2024 | 14.24 | 14.25 | 14.22 | 14.24 | 14.24 | - |
| 09 Apr 2024 | 14.26 | 14.26 | 14.15 | 14.18 | 14.18 | - |
| 09 Apr 2024 | 0.279682 Dividend | |||||
| 08 Apr 2024 | 14.30 | 14.33 | 14.28 | 14.31 | 14.03 | - |
| 05 Apr 2024 | 14.27 | 14.30 | 14.23 | 14.23 | 13.95 | 10,765 |
| 04 Apr 2024 | 14.39 | 14.41 | 14.34 | 14.36 | 14.08 | 16,395 |
| 03 Apr 2024 | 14.46 | 14.47 | 14.35 | 14.38 | 14.10 | 21,885 |
| 02 Apr 2024 | 14.53 | 14.56 | 14.45 | 14.47 | 14.19 | 6,763 |
| 28 Mar 2024 | 14.44 | 14.50 | 14.44 | 14.48 | 14.20 | 13,224 |
| 27 Mar 2024 | 14.16 | 14.34 | 14.16 | 14.34 | 14.06 | 4,159 |
| 26 Mar 2024 | 14.35 | 14.39 | 14.31 | 14.32 | 14.04 | 2,722 |
| 25 Mar 2024 | 14.40 | 14.40 | 14.34 | 14.36 | 14.08 | 8,022 |
| 22 Mar 2024 | 14.29 | 14.32 | 14.22 | 14.26 | 13.98 | 3,643 |
| 21 Mar 2024 | 14.28 | 14.31 | 14.23 | 14.31 | 14.03 | 2,735 |
| 20 Mar 2024 | 14.21 | 14.23 | 14.19 | 14.20 | 13.92 | 4,041 |
| 19 Mar 2024 | 14.21 | 14.21 | 14.07 | 14.15 | 13.87 | 1,828 |
| 18 Mar 2024 | 14.07 | 14.12 | 14.00 | 14.06 | 13.79 | 8,433 |
| 15 Mar 2024 | 14.00 | 14.03 | 13.91 | 14.03 | 13.76 | 84,601 |
| 14 Mar 2024 | 14.34 | 14.36 | 14.13 | 14.13 | 13.85 | 24,147 |
| 13 Mar 2024 | 14.15 | 14.25 | 14.14 | 14.20 | 13.92 | 7,327 |
| 12 Mar 2024 | 14.21 | 14.24 | 14.16 | 14.16 | 13.88 | 8,903 |
| 11 Mar 2024 | 14.30 | 14.32 | 14.21 | 14.21 | 13.93 | 12,450 |
| 08 Mar 2024 | 14.48 | 14.51 | 14.46 | 14.51 | 14.23 | 1,532 |
| 07 Mar 2024 | 14.36 | 14.39 | 14.34 | 14.36 | 14.08 | 3,672 |
| 06 Mar 2024 | 14.25 | 14.28 | 14.23 | 14.25 | 13.97 | 3,601 |
| 05 Mar 2024 | 14.24 | 14.30 | 14.23 | 14.24 | 13.96 | 5,880 |
| 04 Mar 2024 | 14.29 | 14.30 | 14.19 | 14.21 | 13.93 | 15,788 |
| 01 Mar 2024 | 14.24 | 14.29 | 14.19 | 14.29 | 14.01 | 1,547 |
| 29 Feb 2024 | 14.19 | 14.23 | 14.11 | 14.18 | 13.90 | 5,117 |
| 28 Feb 2024 | 14.21 | 14.21 | 14.16 | 14.19 | 13.91 | 705 |
| 27 Feb 2024 | 14.12 | 14.16 | 14.10 | 14.12 | 13.84 | 10,795 |
| 26 Feb 2024 | 14.26 | 14.26 | 14.15 | 14.17 | 13.89 | 1,881 |
| 23 Feb 2024 | 14.19 | 14.21 | 14.17 | 14.17 | 13.89 | 4,556 |
| 22 Feb 2024 | 14.10 | 14.12 | 14.08 | 14.08 | 13.80 | 2,279 |
| 21 Feb 2024 | 14.10 | 14.10 | 14.06 | 14.06 | 13.79 | 21,869 |
| 20 Feb 2024 | 14.24 | 14.24 | 14.16 | 14.21 | 13.93 | 1,072 |
| 19 Feb 2024 | 14.19 | 14.21 | 14.19 | 14.21 | 13.93 | 251 |
| 16 Feb 2024 | 14.15 | 14.18 | 14.06 | 14.12 | 13.84 | 33,356 |
| 15 Feb 2024 | 14.05 | 14.05 | 14.00 | 14.03 | 13.76 | 2,206 |
| 14 Feb 2024 | 14.01 | 14.01 | 13.94 | 13.98 | 13.71 | 3,549 |
| 13 Feb 2024 | 14.22 | 14.22 | 14.16 | 14.16 | 13.88 | 19,730 |
| 12 Feb 2024 | 14.11 | 14.16 | 14.11 | 14.16 | 13.88 | 5,135 |
| 09 Feb 2024 | 14.09 | 14.15 | 14.07 | 14.11 | 13.83 | 55,832 |
| 08 Feb 2024 | 14.12 | 14.12 | 14.09 | 14.11 | 13.83 | 6,524 |
| 07 Feb 2024 | 14.12 | 14.13 | 14.08 | 14.08 | 13.80 | 10,915 |
| 06 Feb 2024 | 14.05 | 14.06 | 13.99 | 14.03 | 13.76 | 32,644 |
| 05 Feb 2024 | 14.15 | 14.15 | 14.06 | 14.11 | 13.83 | 2,898 |
| 02 Feb 2024 | 14.18 | 14.25 | 14.18 | 14.23 | 13.95 | 12,694 |
| 01 Feb 2024 | 14.19 | 14.21 | 14.11 | 14.12 | 13.84 | 3,358 |
| 31 Jan 2024 | 14.10 | 14.25 | 14.08 | 14.25 | 13.97 | 16,630 |
| 30 Jan 2024 | 14.20 | 14.22 | 14.14 | 14.14 | 13.86 | 15,275 |
| 29 Jan 2024 | 14.02 | 14.14 | 14.02 | 14.14 | 13.86 | 9,443 |
| 25 Jan 2024 | 14.04 | 14.09 | 14.04 | 14.08 | 13.80 | 9,900 |
| 24 Jan 2024 | 14.09 | 14.09 | 13.98 | 13.99 | 13.72 | 2,647 |
| 23 Jan 2024 | 13.90 | 13.94 | 13.83 | 13.91 | 13.64 | 6,298 |
| 22 Jan 2024 | 13.85 | 13.87 | 13.84 | 13.87 | 13.60 | 17,940 |
| 19 Jan 2024 | 13.80 | 13.85 | 13.77 | 13.78 | 13.51 | 4,128 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 13.74 | 13.80 | 13.70 | 13.70 | 13.43 | 1,744 |
| 16 Jan 2024 | 13.86 | 13.86 | 13.76 | 13.76 | 13.49 | 2,315 |
| 15 Jan 2024 | 13.91 | 13.95 | 13.90 | 13.95 | 13.68 | 4,589 |
| 12 Jan 2024 | 13.87 | 13.92 | 13.87 | 13.88 | 13.61 | 11,352 |
| 11 Jan 2024 | 13.86 | 13.89 | 13.85 | 13.89 | 13.62 | 658 |
| 10 Jan 2024 | 13.86 | 13.91 | 13.81 | 13.81 | 13.54 | 7,045 |
| 09 Jan 2024 | 13.95 | 13.96 | 13.93 | 13.94 | 13.67 | 4,879 |
| 08 Jan 2024 | 13.87 | 13.92 | 13.80 | 13.80 | 13.53 | 12,643 |
| 08 Jan 2024 | 0.119669 Dividend | |||||
| 05 Jan 2024 | 14.06 | 14.06 | 14.01 | 14.03 | 13.64 | 4,116 |
| 04 Jan 2024 | 14.05 | 14.05 | 14.00 | 14.05 | 13.66 | 6,412 |
| 03 Jan 2024 | 14.10 | 14.12 | 14.06 | 14.06 | 13.67 | 1,120 |
| 02 Jan 2024 | 14.17 | 14.23 | 14.17 | 14.23 | 13.83 | 12,621 |
| 29 Dec 2023 | 14.12 | 14.17 | 14.10 | 14.12 | 13.73 | 2,856 |
| 28 Dec 2023 | 14.16 | 14.20 | 14.16 | 14.20 | 13.80 | 4,578 |
| 27 Dec 2023 | 14.14 | 14.16 | 14.07 | 14.10 | 13.71 | 23,114 |
| 22 Dec 2023 | 14.05 | 14.05 | 13.99 | 14.01 | 13.62 | 10,382 |
| 21 Dec 2023 | 14.10 | 14.10 | 13.94 | 14.01 | 13.62 | 7,090 |
| 20 Dec 2023 | 14.03 | 14.03 | 14.00 | 14.00 | 13.61 | 8,700 |
| 19 Dec 2023 | 13.82 | 13.95 | 13.82 | 13.94 | 13.55 | 6,248 |
| 18 Dec 2023 | 13.86 | 13.89 | 13.82 | 13.84 | 13.45 | 5,370 |
| 15 Dec 2023 | 13.85 | 13.94 | 13.85 | 13.88 | 13.49 | 272,009 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 13.61 | 13.64 | 13.58 | 13.60 | 13.22 | 3,849 |
| *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.