iShares Government Inflation ETF (ILB.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 124.30 | 124.30 | 123.71 | 124.02 | 124.02 | 16,718 |
| 02 May 2024 | 123.73 | 123.76 | 123.49 | 123.71 | 123.71 | 10,168 |
| 01 May 2024 | 123.76 | 123.86 | 123.54 | 123.73 | 123.73 | 8,651 |
| 30 Apr 2024 | 123.89 | 124.48 | 123.89 | 124.31 | 124.31 | 8,919 |
| 29 Apr 2024 | 124.00 | 124.02 | 123.55 | 123.55 | 123.55 | 4,093 |
| 26 Apr 2024 | 123.95 | 123.95 | 123.36 | 123.37 | 123.37 | 16,143 |
| 24 Apr 2024 | 125.14 | 125.14 | 124.27 | 124.58 | 124.58 | 2,992 |
| 23 Apr 2024 | 125.18 | 125.33 | 125.10 | 125.22 | 125.22 | 12,143 |
| 22 Apr 2024 | 125.14 | 125.14 | 124.87 | 124.92 | 124.92 | 10,956 |
| 19 Apr 2024 | 124.96 | 126.02 | 124.72 | 125.63 | 125.63 | 10,836 |
| 18 Apr 2024 | 124.68 | 125.06 | 124.59 | 125.03 | 125.03 | 5,048 |
| 17 Apr 2024 | 124.18 | 124.50 | 124.18 | 124.26 | 124.26 | 5,627 |
| 16 Apr 2024 | 125.05 | 125.05 | 124.75 | 124.80 | 124.80 | 9,312 |
| 15 Apr 2024 | 125.55 | 125.78 | 125.38 | 125.38 | 125.38 | 5,083 |
| 12 Apr 2024 | 125.14 | 125.35 | 125.12 | 125.25 | 125.25 | 4,934 |
| 11 Apr 2024 | 125.77 | 125.82 | 125.39 | 125.39 | 125.39 | 8,970 |
| 10 Apr 2024 | 126.49 | 126.71 | 126.49 | 126.64 | 126.64 | 5,189 |
| 09 Apr 2024 | 125.64 | 125.92 | 125.57 | 125.90 | 125.90 | 10,472 |
| 09 Apr 2024 | 0.458555 Dividend | |||||
| 08 Apr 2024 | 126.28 | 126.37 | 126.11 | 126.22 | 125.76 | 8,529 |
| 05 Apr 2024 | 126.17 | 126.83 | 126.17 | 126.67 | 126.21 | 5,893 |
| 04 Apr 2024 | 126.27 | 126.31 | 125.91 | 125.95 | 125.49 | 193,294 |
| 03 Apr 2024 | 125.47 | 126.33 | 125.47 | 125.95 | 125.49 | 129,197 |
| 02 Apr 2024 | 127.24 | 127.24 | 125.74 | 126.38 | 125.92 | 23,735 |
| 28 Mar 2024 | 126.95 | 127.21 | 126.78 | 127.21 | 126.75 | 5,130 |
| 27 Mar 2024 | 126.49 | 127.11 | 126.49 | 126.70 | 126.24 | 3,982 |
| 26 Mar 2024 | 126.46 | 126.67 | 126.34 | 126.61 | 126.15 | 4,606 |
| 25 Mar 2024 | 126.76 | 127.05 | 126.68 | 126.76 | 126.30 | 3,201 |
| 22 Mar 2024 | 126.24 | 126.63 | 126.11 | 126.63 | 126.17 | 5,349 |
| 21 Mar 2024 | 126.59 | 126.79 | 125.93 | 125.96 | 125.50 | 3,776 |
| 20 Mar 2024 | 126.12 | 126.33 | 126.09 | 126.20 | 125.74 | 6,055 |
| 19 Mar 2024 | 125.87 | 126.40 | 125.71 | 126.38 | 125.92 | 4,292 |
| 18 Mar 2024 | 125.86 | 126.04 | 125.59 | 125.85 | 125.39 | 12,971 |
| 15 Mar 2024 | 125.10 | 125.67 | 125.10 | 125.62 | 125.16 | 7,235 |
| 14 Mar 2024 | 126.46 | 126.54 | 126.12 | 126.22 | 125.76 | 5,201 |
| 13 Mar 2024 | 126.73 | 126.73 | 125.84 | 126.30 | 125.84 | 2,477 |
| 12 Mar 2024 | 126.64 | 126.83 | 126.39 | 126.63 | 126.17 | 15,937 |
| 11 Mar 2024 | 126.53 | 126.78 | 126.31 | 126.54 | 126.08 | 2,271 |
| 08 Mar 2024 | 126.43 | 126.83 | 126.20 | 126.30 | 125.84 | 14,031 |
| 07 Mar 2024 | 126.66 | 126.66 | 126.26 | 126.29 | 125.83 | 5,516 |
| 06 Mar 2024 | 125.80 | 126.54 | 125.80 | 126.43 | 125.97 | 4,892 |
| 05 Mar 2024 | 125.41 | 125.79 | 125.41 | 125.79 | 125.33 | 26,034 |
| 04 Mar 2024 | 124.70 | 125.80 | 124.70 | 125.60 | 125.14 | 5,610 |
| 01 Mar 2024 | 125.57 | 125.60 | 125.33 | 125.34 | 124.88 | 7,381 |
| 29 Feb 2024 | 125.40 | 125.60 | 125.27 | 125.31 | 124.85 | 8,558 |
| 28 Feb 2024 | 125.32 | 125.32 | 124.94 | 124.96 | 124.51 | 9,367 |
| 27 Feb 2024 | 125.31 | 125.46 | 125.16 | 125.20 | 124.75 | 5,853 |
| 26 Feb 2024 | 125.10 | 125.66 | 125.09 | 125.31 | 124.85 | 4,728 |
| 23 Feb 2024 | 125.26 | 125.26 | 124.68 | 124.70 | 124.25 | 5,109 |
| 22 Feb 2024 | 124.99 | 125.48 | 124.82 | 125.24 | 124.79 | 5,495 |
| 21 Feb 2024 | 125.26 | 125.30 | 125.11 | 125.11 | 124.66 | 6,914 |
| 20 Feb 2024 | 125.07 | 125.32 | 125.06 | 125.18 | 124.73 | 5,550 |
| 19 Feb 2024 | 124.86 | 125.21 | 124.86 | 125.07 | 124.61 | 14,614 |
| 16 Feb 2024 | 124.01 | 125.15 | 124.01 | 124.85 | 124.40 | 10,357 |
| 15 Feb 2024 | 124.94 | 125.34 | 124.67 | 125.07 | 124.62 | 4,903 |
| 14 Feb 2024 | 124.22 | 124.45 | 124.01 | 124.43 | 123.98 | 7,656 |
| 13 Feb 2024 | 124.88 | 124.97 | 124.69 | 124.73 | 124.28 | 7,821 |
| 12 Feb 2024 | 125.45 | 125.45 | 125.02 | 125.05 | 124.60 | 3,930 |
| 09 Feb 2024 | 125.62 | 125.82 | 125.35 | 125.56 | 125.10 | 2,753 |
| 08 Feb 2024 | 125.09 | 125.68 | 125.09 | 125.40 | 124.94 | 5,343 |
| 07 Feb 2024 | 125.07 | 125.50 | 125.07 | 125.43 | 124.97 | 5,543 |
| 06 Feb 2024 | 125.06 | 125.24 | 124.65 | 124.84 | 124.39 | 4,856 |
| 05 Feb 2024 | 125.89 | 125.89 | 124.83 | 125.02 | 124.57 | 6,739 |
| 02 Feb 2024 | 126.87 | 126.87 | 125.84 | 125.89 | 125.43 | 8,015 |
| 01 Feb 2024 | 125.98 | 126.40 | 125.81 | 126.00 | 125.54 | 5,975 |
| 31 Jan 2024 | 125.07 | 125.88 | 125.07 | 125.61 | 125.15 | 4,395 |
| 30 Jan 2024 | 126.43 | 126.43 | 125.03 | 125.11 | 124.66 | 4,350 |
| 29 Jan 2024 | 124.50 | 124.80 | 123.45 | 124.65 | 124.20 | 2,940 |
| 25 Jan 2024 | 123.66 | 124.51 | 123.52 | 124.51 | 124.06 | 2,324 |
| 24 Jan 2024 | 124.12 | 124.60 | 124.12 | 124.51 | 124.06 | 3,719 |
| 23 Jan 2024 | 124.70 | 125.65 | 124.70 | 124.77 | 124.32 | 4,705 |
| 22 Jan 2024 | 124.99 | 124.99 | 124.40 | 124.81 | 124.36 | 6,393 |
| 19 Jan 2024 | 124.28 | 124.40 | 124.00 | 124.40 | 123.95 | 6,326 |
| 18 Jan 2024 | 124.90 | 124.90 | 124.01 | 124.24 | 123.79 | 2,915 |
| 17 Jan 2024 | 125.00 | 125.01 | 124.68 | 124.90 | 124.45 | 3,856 |
| 16 Jan 2024 | 125.64 | 125.65 | 125.03 | 125.12 | 124.67 | 4,673 |
| 15 Jan 2024 | 125.65 | 126.95 | 125.25 | 126.03 | 125.57 | 408 |
| 12 Jan 2024 | 125.95 | 125.99 | 125.63 | 125.63 | 125.17 | 1,459 |
| 11 Jan 2024 | 125.30 | 125.39 | 125.15 | 125.25 | 124.79 | 3,532 |
| 10 Jan 2024 | 125.75 | 125.81 | 125.30 | 125.47 | 125.01 | 243 |
| 09 Jan 2024 | 125.15 | 125.88 | 125.15 | 125.37 | 124.91 | 2,098 |
| 08 Jan 2024 | 124.99 | 125.09 | 124.56 | 124.87 | 124.42 | 2,427 |
| 08 Jan 2024 | 0.507963 Dividend | |||||
| 05 Jan 2024 | 126.46 | 126.46 | 125.52 | 125.69 | 124.73 | 3,124 |
| 04 Jan 2024 | 126.35 | 126.74 | 126.35 | 126.51 | 125.54 | 4,247 |
| 03 Jan 2024 | 126.69 | 126.85 | 126.38 | 126.39 | 125.42 | 3,166 |
| 02 Jan 2024 | 127.66 | 127.66 | 126.69 | 126.85 | 125.88 | 13,822 |
| 29 Dec 2023 | 127.86 | 128.49 | 126.59 | 127.58 | 126.60 | 1,573 |
| 28 Dec 2023 | 126.97 | 127.88 | 126.96 | 127.86 | 126.88 | 4,992 |
| 27 Dec 2023 | 127.00 | 127.52 | 126.77 | 126.99 | 126.02 | 13,362 |
| 22 Dec 2023 | 126.20 | 127.09 | 126.20 | 126.60 | 125.63 | 14,035 |
| 21 Dec 2023 | 127.04 | 127.28 | 126.92 | 126.92 | 125.95 | 12,185 |
| 20 Dec 2023 | 125.90 | 126.75 | 125.90 | 126.57 | 125.60 | 2,674 |
| 19 Dec 2023 | 125.55 | 126.20 | 125.16 | 125.90 | 124.94 | 6,507 |
| 18 Dec 2023 | 125.34 | 126.26 | 125.25 | 126.17 | 125.20 | 152,318 |
| 15 Dec 2023 | 125.09 | 125.82 | 124.56 | 125.14 | 124.18 | 5,975 |
| 14 Dec 2023 | 123.89 | 125.74 | 123.89 | 124.98 | 124.02 | 3,715 |
| 13 Dec 2023 | 122.76 | 123.89 | 122.76 | 123.89 | 122.94 | 4,920 |
| 12 Dec 2023 | 122.47 | 123.49 | 122.43 | 123.19 | 122.25 | 3,622 |
| 11 Dec 2023 | 123.28 | 123.89 | 122.81 | 123.30 | 122.36 | 6,198 |
| *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.