Australia markets open in 19 minutes

iShares Core S&P/ASX 200 ETF (IOZ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
30.55+0.08 (+0.26%)
At close: 04:10PM AEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202430.5030.6730.4730.5530.55368,277
01 May 202430.5230.6030.4330.4730.47283,884
30 Apr 202430.7530.8530.7130.8530.85204,443
29 Apr 202430.7330.8030.6430.7430.74163,722
26 Apr 202430.5030.5830.4530.5130.51259,804
24 Apr 202431.0731.1130.9130.9430.94255,640
23 Apr 202430.9230.9830.8930.9330.93344,535
22 Apr 202430.7430.9230.6930.7830.78255,945
19 Apr 202430.5430.5430.1630.4530.45514,245
18 Apr 202430.7430.8330.7230.7630.76299,367
17 Apr 202430.6330.7430.5730.6230.62322,677
16 Apr 202430.9430.9430.5230.6530.65451,903
15 Apr 202431.1931.2431.1331.2131.21325,894
12 Apr 202431.3331.3931.2331.3331.33330,418
11 Apr 202431.2731.4831.2031.4331.43253,025
10 Apr 202431.5931.6931.5731.6031.60197,623
09 Apr 202431.5231.5531.4531.4931.49257,406
09 Apr 20240.316693 Dividend
08 Apr 202431.7131.7431.6131.6731.35300,390
05 Apr 202431.5431.6831.4731.6131.29203,081
04 Apr 202431.8131.8631.7731.8031.481,850,970
03 Apr 202431.9331.9431.5931.6531.33700,844
02 Apr 202432.0332.1831.9732.0631.74231,966
28 Mar 202432.0232.1532.0232.1231.80259,093
27 Mar 202431.5931.8031.5631.7931.47821,371
26 Mar 202431.6931.7731.6231.6331.31292,172
25 Mar 202431.6331.9031.6331.7831.46337,408
22 Mar 202431.6431.6431.4631.5831.26181,365
21 Mar 202431.5431.6631.3931.6531.33278,654
20 Mar 202431.3631.4531.2731.2930.98364,851
19 Mar 202431.2231.3431.1631.3331.02525,353
18 Mar 202431.1231.2231.0731.2030.89237,982
15 Mar 202431.0831.1530.8431.1530.84277,445
14 Mar 202431.4831.5031.3031.3531.0490,816
13 Mar 202431.4231.4731.3531.4031.09246,428
12 Mar 202431.3231.4431.3031.3030.99253,412
11 Mar 202431.6331.6331.2731.3131.00153,736
08 Mar 202431.7131.8931.6831.8631.54139,521
07 Mar 202431.4931.5631.4131.5331.21488,023
06 Mar 202431.1731.3231.1431.3030.99430,095
05 Mar 202431.2731.3131.1731.2330.92952,705
04 Mar 202431.3131.4031.2231.2630.95201,355
01 Mar 202431.1331.3031.1031.3030.99161,657
29 Feb 202430.8831.1030.8231.0830.77298,504
28 Feb 202431.0231.0430.8330.9130.60236,696
27 Feb 202430.8030.9030.6930.8930.58315,061
26 Feb 202430.8930.9730.7930.8430.53180,282
23 Feb 202430.8730.8730.7530.8030.49229,902
22 Feb 202430.6330.7030.5630.6730.36263,851
21 Feb 202430.6430.7630.5430.6230.31343,831
20 Feb 202430.8030.8430.6930.7930.48380,304
19 Feb 202430.7830.8630.7630.8030.49194,992
16 Feb 202430.9230.9230.6730.7630.45283,535
15 Feb 202430.5230.6330.5030.5530.24575,820
14 Feb 202430.1130.3130.1030.2829.98396,972
13 Feb 202430.6730.6930.5330.5530.24265,680
12 Feb 202430.6530.6830.5630.5930.28348,646
09 Feb 202430.7130.7630.6530.7130.40238,083
08 Feb 202430.7030.7930.6230.7030.39239,389
07 Feb 202430.6230.7230.5530.6030.29324,435
06 Feb 202430.4930.5030.2630.4530.15533,597
05 Feb 202430.6930.7030.4930.6330.321,102,639
02 Feb 202430.6330.9530.6330.9230.61262,729
01 Feb 202430.6030.6430.4530.4830.18111,858
31 Jan 202430.5230.8730.4230.8430.53509,470
30 Jan 202430.5930.6730.4730.5330.22206,429
29 Jan 202430.3830.4830.3530.4530.15237,411
25 Jan 202430.3230.3730.2330.3530.05145,806
24 Jan 202430.3330.3430.1230.2029.90233,255
23 Jan 202430.0430.2730.0430.1829.88171,995
22 Jan 202429.9030.0829.9030.0429.74244,300
19 Jan 202429.7929.9329.7529.8129.51187,781
18 Jan 202429.4929.6129.4229.5229.22136,467
17 Jan 202429.7929.7929.6229.7029.40143,074
16 Jan 202429.9830.0029.7329.7829.48229,615
15 Jan 202430.1030.1330.0430.1229.8236,060
12 Jan 202430.0430.1630.0130.0629.76182,168
11 Jan 202430.1430.2130.0830.1629.8670,291
10 Jan 202430.1130.2029.9929.9929.69531,249
09 Jan 202430.1930.3030.1930.2129.91249,456
08 Jan 202430.0130.1529.9029.9429.64140,389
08 Jan 20240.211961 Dividend
05 Jan 202430.3230.4130.2830.2829.771,568,536
04 Jan 202430.3730.3930.2630.3229.8160,050
03 Jan 202430.5830.6030.4230.4329.91130,901
02 Jan 202430.6730.8930.6630.8430.32186,100
29 Dec 202330.7230.7630.6530.7130.1990,424
28 Dec 202330.7030.8130.6630.8130.29148,854
27 Dec 202330.5430.6930.5030.5830.06160,150
22 Dec 202330.3430.3930.2930.2929.78171,696
21 Dec 202330.3130.4630.2730.2929.78850,513
20 Dec 202330.3930.5130.3930.4629.94230,846
19 Dec 202330.0530.2930.0330.2729.76462,097
18 Dec 202329.9230.0829.9230.0129.501,592,234
15 Dec 202330.0130.1529.9530.0529.54852,682
14 Dec 202329.7429.8329.7229.8229.32952,987
13 Dec 202329.2429.3929.2329.3328.831,785,852
12 Dec 202329.1029.2629.0829.2428.74167,247
11 Dec 202329.1129.2129.0629.0828.59677,418
08 Dec 202328.8829.0728.8629.0728.58202,552
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...