Singapore markets close in 7 hours 47 minutes
Straits Times Index
3,292.93 0.00 (0.00%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,475.92 +268.82 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,328.28 +857.01 (+1.35%) CMC Crypto 200
1,335.07 +58.09 (+4.55%)
iShares JP Morgan USD Emerging Markets Bond (AUD Hedged) ETF (IHEB.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 10:14AM AEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 74.52 | 74.57 | 74.51 | 74.57 | 74.57 | 160 |
| 03 May 2024 | 74.08 | 74.12 | 73.70 | 74.02 | 74.02 | 1,917 |
| 02 May 2024 | 73.44 | 73.75 | 73.44 | 73.71 | 73.71 | 1,753 |
| 01 May 2024 | 73.40 | 73.71 | 73.31 | 73.41 | 73.41 | 1,453 |
| 30 Apr 2024 | 73.89 | 74.18 | 73.79 | 73.79 | 73.79 | 2,830 |
| 29 Apr 2024 | 73.47 | 73.79 | 73.47 | 73.79 | 73.79 | 1,906 |
| 26 Apr 2024 | 73.71 | 73.71 | 73.35 | 73.52 | 73.52 | 1,698 |
| 24 Apr 2024 | 74.12 | 74.12 | 73.83 | 73.88 | 73.88 | 2,980 |
| 23 Apr 2024 | 73.90 | 73.98 | 73.61 | 73.93 | 73.93 | 2,717 |
| 22 Apr 2024 | 73.71 | 73.71 | 73.24 | 73.40 | 73.40 | 3,982 |
| 19 Apr 2024 | 73.41 | 73.77 | 73.31 | 73.71 | 73.71 | 3,634 |
| 18 Apr 2024 | 73.54 | 73.63 | 73.37 | 73.60 | 73.60 | 2,087 |
| 17 Apr 2024 | 72.89 | 72.97 | 72.78 | 72.86 | 72.86 | 1,167 |
| 16 Apr 2024 | 73.29 | 73.32 | 73.01 | 73.03 | 73.03 | 6,989 |
| 15 Apr 2024 | 74.15 | 74.17 | 73.93 | 73.93 | 73.93 | 814 |
| 12 Apr 2024 | 73.94 | 74.24 | 73.87 | 74.15 | 74.15 | 5,486 |
| 11 Apr 2024 | 75.61 | 75.61 | 74.35 | 74.51 | 74.51 | 730 |
| 10 Apr 2024 | 75.54 | 75.63 | 75.49 | 75.61 | 75.61 | 1,677 |
| 09 Apr 2024 | 74.97 | 75.24 | 74.97 | 75.03 | 75.03 | 1,852 |
| 08 Apr 2024 | 74.95 | 75.03 | 74.88 | 75.03 | 75.03 | 1,377 |
| 05 Apr 2024 | 75.06 | 75.29 | 74.84 | 74.86 | 74.86 | 55,170 |
| 04 Apr 2024 | 74.83 | 75.11 | 74.67 | 75.06 | 75.06 | 87,991 |
| 03 Apr 2024 | 74.79 | 74.89 | 74.77 | 74.79 | 74.79 | 86,333 |
| 02 Apr 2024 | 75.32 | 75.40 | 74.65 | 74.65 | 74.65 | 1,684 |
| 28 Mar 2024 | 75.42 | 75.43 | 75.31 | 75.31 | 75.31 | 1,235 |
| 28 Mar 2024 | 2.353149 Dividend | |||||
| 27 Mar 2024 | 77.48 | 77.51 | 77.43 | 77.45 | 75.10 | 504 |
| 26 Mar 2024 | 77.56 | 77.63 | 77.50 | 77.50 | 75.15 | 1,418 |
| 25 Mar 2024 | 77.33 | 77.65 | 77.33 | 77.48 | 75.13 | 1,064 |
| 22 Mar 2024 | 77.29 | 77.50 | 77.28 | 77.33 | 74.98 | 2,830 |
| 21 Mar 2024 | 77.04 | 77.13 | 76.97 | 77.13 | 74.79 | 1,413 |
| 20 Mar 2024 | 76.65 | 76.75 | 76.62 | 76.62 | 74.29 | 1,491 |
| 19 Mar 2024 | 76.27 | 76.34 | 76.18 | 76.34 | 74.02 | 2,082 |
| 18 Mar 2024 | 76.61 | 76.61 | 76.21 | 76.28 | 73.96 | 1,947 |
| 15 Mar 2024 | 76.84 | 76.84 | 76.46 | 76.61 | 74.28 | 1,439 |
| 14 Mar 2024 | 76.80 | 76.93 | 76.80 | 76.84 | 74.51 | 591 |
| 13 Mar 2024 | 76.80 | 76.93 | 76.80 | 76.92 | 74.58 | 830 |
| 12 Mar 2024 | 76.95 | 76.96 | 76.83 | 76.83 | 74.50 | 709 |
| 11 Mar 2024 | 76.92 | 77.13 | 76.92 | 77.09 | 74.75 | 2,201 |
| 08 Mar 2024 | 76.90 | 77.04 | 76.90 | 76.92 | 74.58 | 3,982 |
| 07 Mar 2024 | 76.73 | 76.83 | 76.69 | 76.70 | 74.37 | 1,946 |
| 06 Mar 2024 | 76.41 | 76.52 | 76.37 | 76.41 | 74.09 | 1,573 |
| 05 Mar 2024 | 76.37 | 76.41 | 76.27 | 76.29 | 73.97 | 871 |
| 04 Mar 2024 | 76.36 | 76.38 | 76.29 | 76.30 | 73.98 | 2,074 |
| 01 Mar 2024 | 76.00 | 76.08 | 75.95 | 75.97 | 73.66 | 1,420 |
| 29 Feb 2024 | 75.58 | 75.81 | 75.58 | 75.70 | 73.40 | 2,298 |
| 28 Feb 2024 | 75.57 | 75.72 | 75.57 | 75.58 | 73.28 | 2,726 |
| 27 Feb 2024 | 75.76 | 75.78 | 75.64 | 75.77 | 73.47 | 768 |
| 26 Feb 2024 | 75.75 | 75.93 | 75.75 | 75.80 | 73.50 | 927 |
| 23 Feb 2024 | 75.33 | 75.53 | 75.20 | 75.32 | 73.03 | 1,779 |
| 22 Feb 2024 | 75.00 | 75.07 | 74.90 | 74.95 | 72.67 | 909 |
| 21 Feb 2024 | 75.08 | 75.27 | 74.93 | 75.21 | 72.92 | 1,452 |
| 20 Feb 2024 | 75.02 | 75.08 | 74.95 | 74.95 | 72.67 | 1,002 |
| 19 Feb 2024 | 75.12 | 75.34 | 75.02 | 75.30 | 73.01 | 1,730 |
| 16 Feb 2024 | 75.41 | 75.59 | 75.41 | 75.49 | 73.20 | 4,705 |
| 15 Feb 2024 | 75.01 | 75.18 | 74.82 | 74.94 | 72.66 | 2,473 |
| 14 Feb 2024 | 74.55 | 74.60 | 74.41 | 74.52 | 72.26 | 1,801 |
| 13 Feb 2024 | 75.36 | 75.36 | 75.17 | 75.20 | 72.92 | 3,352 |
| 12 Feb 2024 | 75.25 | 75.44 | 75.25 | 75.29 | 73.00 | 1,501 |
| 09 Feb 2024 | 75.34 | 75.51 | 75.30 | 75.33 | 73.04 | 1,494 |
| 08 Feb 2024 | 75.38 | 75.41 | 75.29 | 75.32 | 73.03 | 693 |
| 07 Feb 2024 | 75.38 | 75.64 | 75.38 | 75.61 | 73.31 | 1,335 |
| 06 Feb 2024 | 75.58 | 75.59 | 74.65 | 75.00 | 72.72 | 2,759 |
| 05 Feb 2024 | 75.75 | 75.75 | 75.00 | 75.43 | 73.14 | 3,007 |
| 02 Feb 2024 | 76.03 | 76.20 | 75.89 | 76.20 | 73.88 | 975 |
| 01 Feb 2024 | 75.30 | 75.57 | 74.89 | 74.89 | 72.61 | 5,075 |
| 31 Jan 2024 | 75.51 | 75.70 | 75.44 | 75.44 | 73.15 | 4,325 |
| 30 Jan 2024 | 75.44 | 75.50 | 75.28 | 75.44 | 73.15 | 1,121 |
| 29 Jan 2024 | 74.50 | 75.16 | 74.50 | 75.04 | 72.76 | 2,497 |
| 25 Jan 2024 | 74.65 | 74.70 | 74.47 | 74.47 | 72.21 | 711 |
| 24 Jan 2024 | 75.23 | 75.23 | 74.73 | 74.86 | 72.59 | 857 |
| 23 Jan 2024 | 75.00 | 75.27 | 75.00 | 75.23 | 72.94 | 1,619 |
| 22 Jan 2024 | 75.22 | 75.23 | 75.03 | 75.03 | 72.75 | 1,848 |
| 19 Jan 2024 | 75.07 | 75.09 | 74.93 | 74.93 | 72.65 | 1,190 |
| 18 Jan 2024 | 74.81 | 75.03 | 74.81 | 75.03 | 72.75 | 1,080 |
| 17 Jan 2024 | 75.64 | 75.64 | 75.01 | 75.25 | 72.96 | 542 |
| 16 Jan 2024 | 75.70 | 75.86 | 75.54 | 75.62 | 73.32 | 1,401 |
| 15 Jan 2024 | 75.69 | 76.05 | 75.69 | 75.89 | 73.59 | 88 |
| 12 Jan 2024 | 76.00 | 76.00 | 75.66 | 75.69 | 73.39 | 805 |
| 11 Jan 2024 | 74.98 | 75.33 | 74.98 | 75.28 | 72.99 | 1,431 |
| 10 Jan 2024 | 74.65 | 74.79 | 74.39 | 74.43 | 72.17 | 970 |
| 09 Jan 2024 | 74.78 | 74.90 | 74.53 | 74.58 | 72.31 | 1,493 |
| 08 Jan 2024 | 75.10 | 75.14 | 74.78 | 74.95 | 72.67 | 312 |
| 05 Jan 2024 | 75.14 | 75.28 | 74.90 | 75.28 | 72.99 | 290 |
| 04 Jan 2024 | 75.47 | 75.47 | 71.67 | 75.05 | 72.77 | 3,770 |
| 03 Jan 2024 | 76.37 | 76.37 | 75.47 | 75.68 | 73.38 | 1,272 |
| 02 Jan 2024 | 76.72 | 76.72 | 76.37 | 76.58 | 74.25 | 462 |
| 29 Dec 2023 | 76.91 | 76.96 | 76.63 | 76.65 | 74.32 | 343 |
| 28 Dec 2023 | 76.85 | 77.04 | 76.79 | 76.84 | 74.51 | 693 |
| 27 Dec 2023 | 76.64 | 76.78 | 76.58 | 76.78 | 74.45 | 1,033 |
| 22 Dec 2023 | 76.75 | 76.75 | 76.30 | 76.57 | 74.24 | 613 |
| 21 Dec 2023 | 76.75 | 76.75 | 75.58 | 76.53 | 74.20 | 4,175 |
| 20 Dec 2023 | 76.52 | 76.66 | 76.34 | 76.66 | 74.33 | 790 |
| 19 Dec 2023 | 76.56 | 76.66 | 76.12 | 76.45 | 74.13 | 2,972 |
| 18 Dec 2023 | 76.42 | 76.50 | 76.12 | 76.50 | 74.18 | 3,706 |
| 15 Dec 2023 | 76.45 | 76.46 | 76.03 | 76.35 | 74.03 | 1,605 |
| 14 Dec 2023 | 75.99 | 76.04 | 73.00 | 75.89 | 73.58 | 10,177 |
| 13 Dec 2023 | 74.23 | 74.51 | 74.03 | 74.51 | 72.25 | 855 |
| 12 Dec 2023 | 74.50 | 74.59 | 74.08 | 74.16 | 71.91 | 1,382 |
| 11 Dec 2023 | 74.66 | 75.07 | 74.15 | 74.46 | 72.20 | 1,608 |
| *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.