iShares S&P/ASX Small Ordinaries ETF (ISO.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 02:14PM AEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 4.6900 | 4.6900 | 4.6800 | 4.6900 | 4.6900 | 4,470 |
| 09 May 2024 | 4.6800 | 4.6800 | 4.6400 | 4.6400 | 4.6400 | 50,477 |
| 08 May 2024 | 4.7500 | 4.7500 | 4.7000 | 4.7100 | 4.7100 | 35,029 |
| 07 May 2024 | 4.6700 | 4.7100 | 4.6600 | 4.7100 | 4.7100 | 23,607 |
| 06 May 2024 | 4.6350 | 4.6400 | 4.6300 | 4.6400 | 4.6400 | 14,057 |
| 03 May 2024 | 4.6000 | 4.6200 | 4.5900 | 4.6100 | 4.6100 | 260,342 |
| 02 May 2024 | 4.5900 | 4.6000 | 4.5800 | 4.5800 | 4.5800 | 49,687 |
| 01 May 2024 | 4.5800 | 4.6000 | 4.5600 | 4.6000 | 4.6000 | 80,218 |
| 30 Apr 2024 | 4.6700 | 4.6700 | 4.6500 | 4.6600 | 4.6600 | 35,798 |
| 29 Apr 2024 | 4.5800 | 4.6600 | 4.5800 | 4.6600 | 4.6600 | 83,655 |
| 26 Apr 2024 | 4.6400 | 4.6400 | 4.5600 | 4.5600 | 4.5600 | 28,136 |
| 24 Apr 2024 | 4.6800 | 4.6800 | 4.6300 | 4.6300 | 4.6300 | 43,245 |
| 23 Apr 2024 | 4.6200 | 4.6400 | 4.6200 | 4.6200 | 4.6200 | 22,741 |
| 22 Apr 2024 | 4.5600 | 4.6400 | 4.5600 | 4.6200 | 4.6200 | 53,729 |
| 19 Apr 2024 | 4.6100 | 4.6100 | 4.5600 | 4.5600 | 4.5600 | 5,492 |
| 18 Apr 2024 | 4.6200 | 4.6500 | 4.6200 | 4.6400 | 4.6400 | 8,406 |
| 17 Apr 2024 | 4.5900 | 4.6400 | 4.5900 | 4.6300 | 4.6300 | 70,191 |
| 16 Apr 2024 | 4.6700 | 4.6700 | 4.5800 | 4.5900 | 4.5900 | 18,598 |
| 15 Apr 2024 | 4.6900 | 4.7100 | 4.6900 | 4.7100 | 4.7100 | 24,053 |
| 12 Apr 2024 | 4.7500 | 4.7500 | 4.7300 | 4.7400 | 4.7400 | 12,891 |
| 11 Apr 2024 | 4.8000 | 4.8000 | 4.7100 | 4.7300 | 4.7300 | 28,062 |
| 10 Apr 2024 | 4.7900 | 4.7900 | 4.7600 | 4.7700 | 4.7700 | 24,964 |
| 09 Apr 2024 | 4.7500 | 4.7600 | 4.7500 | 4.7600 | 4.7600 | 35,910 |
| 08 Apr 2024 | 4.7300 | 4.7600 | 4.7300 | 4.7400 | 4.7400 | 28,004 |
| 05 Apr 2024 | 4.7200 | 4.7500 | 4.7100 | 4.7200 | 4.7200 | 59,580 |
| 04 Apr 2024 | 4.7300 | 4.7800 | 4.7300 | 4.7800 | 4.7800 | 3,398 |
| 03 Apr 2024 | 4.7800 | 4.7800 | 4.7100 | 4.7300 | 4.7300 | 39,980 |
| 02 Apr 2024 | 4.8200 | 4.8200 | 4.7900 | 4.7900 | 4.7900 | 28,690 |
| 28 Mar 2024 | 4.7800 | 4.8200 | 4.7800 | 4.8200 | 4.8200 | 13,463 |
| 27 Mar 2024 | 4.7200 | 4.7400 | 4.7100 | 4.7300 | 4.7300 | 49,833 |
| 26 Mar 2024 | 4.7200 | 4.7400 | 4.7100 | 4.7100 | 4.7100 | 36,394 |
| 25 Mar 2024 | 4.7200 | 4.7300 | 4.7100 | 4.7200 | 4.7200 | 54,419 |
| 22 Mar 2024 | 4.7200 | 4.7200 | 4.7000 | 4.7100 | 4.7100 | 5,727 |
| 21 Mar 2024 | 4.7500 | 4.7500 | 4.7200 | 4.7500 | 4.7500 | 20,797 |
| 20 Mar 2024 | 4.6800 | 4.6900 | 4.6600 | 4.6700 | 4.6700 | 31,384 |
| 19 Mar 2024 | 4.6500 | 4.6700 | 4.6500 | 4.6600 | 4.6600 | 6,081 |
| 18 Mar 2024 | 4.6500 | 4.6700 | 4.6400 | 4.6400 | 4.6400 | 20,034 |
| 15 Mar 2024 | 4.6700 | 4.6700 | 4.6200 | 4.6300 | 4.6300 | 13,155 |
| 14 Mar 2024 | 4.6900 | 4.6900 | 4.6700 | 4.6700 | 4.6700 | 114,788 |
| 13 Mar 2024 | 4.6900 | 4.7000 | 4.6800 | 4.6800 | 4.6800 | 104,100 |
| 12 Mar 2024 | 4.6700 | 4.6900 | 4.6700 | 4.6900 | 4.6900 | 13,879 |
| 11 Mar 2024 | 4.7100 | 4.7100 | 4.6700 | 4.6700 | 4.6700 | 10,531 |
| 08 Mar 2024 | 4.7000 | 4.7300 | 4.7000 | 4.7100 | 4.7100 | 6,536 |
| 07 Mar 2024 | 4.6200 | 4.6900 | 4.6200 | 4.6900 | 4.6900 | 51,412 |
| 06 Mar 2024 | 4.6600 | 4.6600 | 4.6000 | 4.6200 | 4.6200 | 47,728 |
| 05 Mar 2024 | 4.6500 | 4.6500 | 4.6100 | 4.6400 | 4.6400 | 32,133 |
| 04 Mar 2024 | 4.6500 | 4.6500 | 4.6200 | 4.6300 | 4.6300 | 27,171 |
| 01 Mar 2024 | 4.6000 | 4.6100 | 4.5800 | 4.6100 | 4.6100 | 140,665 |
| 29 Feb 2024 | 4.5200 | 4.5900 | 4.5200 | 4.5900 | 4.5900 | 39,648 |
| 28 Feb 2024 | 4.5100 | 4.5200 | 4.4900 | 4.5200 | 4.5200 | 53,899 |
| 27 Feb 2024 | 4.5000 | 4.5200 | 4.5000 | 4.5000 | 4.5000 | 28,991 |
| 26 Feb 2024 | 4.4800 | 4.5300 | 4.4800 | 4.5100 | 4.5100 | 29,485 |
| 23 Feb 2024 | 4.5200 | 4.5200 | 4.4900 | 4.5000 | 4.5000 | 72,395 |
| 22 Feb 2024 | 4.4400 | 4.4900 | 4.4400 | 4.4800 | 4.4800 | 5,024 |
| 21 Feb 2024 | 4.5000 | 4.5000 | 4.4600 | 4.4700 | 4.4700 | 54,364 |
| 20 Feb 2024 | 4.4800 | 4.5200 | 4.4800 | 4.5200 | 4.5200 | 30,153 |
| 19 Feb 2024 | 4.5000 | 4.5200 | 4.5000 | 4.5000 | 4.5000 | 36,290 |
| 16 Feb 2024 | 4.5400 | 4.5400 | 4.5000 | 4.5000 | 4.5000 | 42,399 |
| 15 Feb 2024 | 4.5000 | 4.5000 | 4.4900 | 4.5000 | 4.5000 | 320,507 |
| 14 Feb 2024 | 4.5000 | 4.5000 | 4.4400 | 4.4800 | 4.4800 | 137,079 |
| 13 Feb 2024 | 4.5300 | 4.5400 | 4.5300 | 4.5400 | 4.5400 | 2,106 |
| 12 Feb 2024 | 4.5200 | 4.5400 | 4.5200 | 4.5300 | 4.5300 | 21,161 |
| 09 Feb 2024 | 4.5100 | 4.5300 | 4.5100 | 4.5300 | 4.5300 | 570,136 |
| 08 Feb 2024 | 4.5000 | 4.5400 | 4.5000 | 4.5300 | 4.5300 | 192,815 |
| 07 Feb 2024 | 4.4600 | 4.5300 | 4.4600 | 4.5200 | 4.5200 | 17,324 |
| 06 Feb 2024 | 4.4500 | 4.4800 | 4.4400 | 4.4700 | 4.4700 | 28,991 |
| 05 Feb 2024 | 4.5200 | 4.5200 | 4.4600 | 4.4700 | 4.4700 | 48,894 |
| 02 Feb 2024 | 4.5100 | 4.5300 | 4.5000 | 4.5200 | 4.5200 | 45,113 |
| 01 Feb 2024 | 4.5100 | 4.5100 | 4.4400 | 4.4400 | 4.4400 | 52,713 |
| 31 Jan 2024 | 4.4600 | 4.5000 | 4.4600 | 4.5000 | 4.5000 | 71,873 |
| 30 Jan 2024 | 4.4600 | 4.4800 | 4.4600 | 4.4600 | 4.4600 | 84,936 |
| 29 Jan 2024 | 4.4400 | 4.4400 | 4.4100 | 4.4200 | 4.4200 | 18,687 |
| 25 Jan 2024 | 4.4100 | 4.4400 | 4.4100 | 4.4400 | 4.4400 | 77,902 |
| 24 Jan 2024 | 4.4100 | 4.4200 | 4.4000 | 4.4100 | 4.4100 | 7,871 |
| 23 Jan 2024 | 4.3800 | 4.4100 | 4.3800 | 4.3900 | 4.3900 | 58,781 |
| 22 Jan 2024 | 4.3700 | 4.4000 | 4.3700 | 4.3700 | 4.3700 | 7,891 |
| 19 Jan 2024 | 4.3900 | 4.4000 | 4.3600 | 4.3600 | 4.3600 | 79,177 |
| 18 Jan 2024 | 4.3700 | 4.3700 | 4.3300 | 4.3300 | 4.3300 | 37,133 |
| 17 Jan 2024 | 4.4000 | 4.4000 | 4.3600 | 4.3600 | 4.3600 | 44,078 |
| 16 Jan 2024 | 4.4300 | 4.4300 | 4.3800 | 4.4000 | 4.4000 | 90,474 |
| 15 Jan 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | - |
| 12 Jan 2024 | 4.4100 | 4.4200 | 4.4000 | 4.4100 | 4.4100 | 33,165 |
| 11 Jan 2024 | 4.3900 | 4.4100 | 4.3900 | 4.3900 | 4.3900 | 24,612 |
| 10 Jan 2024 | 4.3900 | 4.3900 | 4.3700 | 4.3800 | 4.3800 | 53,535 |
| 09 Jan 2024 | 4.3800 | 4.3800 | 4.3700 | 4.3700 | 4.3700 | 4,281 |
| 08 Jan 2024 | 4.3600 | 4.3600 | 4.3300 | 4.3300 | 4.3300 | 24,493 |
| 08 Jan 2024 | 0.051783 Dividend | |||||
| 05 Jan 2024 | 4.4200 | 4.4300 | 4.4000 | 4.4000 | 4.3482 | 22,621 |
| 04 Jan 2024 | 4.4600 | 4.4600 | 4.4100 | 4.4300 | 4.3779 | 333,500 |
| 03 Jan 2024 | 4.5400 | 4.5400 | 4.4500 | 4.4600 | 4.4075 | 42,886 |
| 02 Jan 2024 | 4.5000 | 4.5500 | 4.5000 | 4.5500 | 4.4965 | 7,561 |
| 29 Dec 2023 | 4.5500 | 4.5500 | 4.5300 | 4.5400 | 4.4866 | 25,512 |
| 28 Dec 2023 | 4.5200 | 4.5400 | 4.5100 | 4.5400 | 4.4866 | 22,003 |
| 27 Dec 2023 | 4.5100 | 4.5100 | 4.4700 | 4.5000 | 4.4470 | 4,981 |
| 22 Dec 2023 | 4.4500 | 4.4700 | 4.4400 | 4.4600 | 4.4075 | 40,810 |
| 21 Dec 2023 | 4.4600 | 4.4800 | 4.4500 | 4.4500 | 4.3976 | 41,310 |
| 20 Dec 2023 | 4.5100 | 4.5100 | 4.4700 | 4.4900 | 4.4372 | 29,654 |
| 19 Dec 2023 | 4.4200 | 4.4600 | 4.4200 | 4.4600 | 4.4075 | 102,661 |
| 18 Dec 2023 | 4.4200 | 4.4400 | 4.4100 | 4.4200 | 4.3680 | 153,031 |
| 15 Dec 2023 | 4.4100 | 4.4300 | 4.4100 | 4.4200 | 4.3680 | 266,612 |
| *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.