iShares U.S. Factor Rotation Active ETF (ASX:IACT)
Australia · Delayed Price · Currency is AUD 30.95
+0.04 (0.11%)
Last updated: Sep 23, 2026, 12:57 PM AEST
ASX:IACT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 30.91 | 30.92 | 30.88 | 30.90 | - | -0.03% | 1,628 |
| Sep 22, 2026 | 31.02 | 31.02 | 30.90 | 30.91 | 30.91 | 1.05% | 33,564 |
| Sep 21, 2026 | 30.55 | 30.59 | 30.53 | 30.59 | 30.59 | 0.43% | 20,636 |
| Sep 18, 2026 | 30.42 | 30.47 | 30.37 | 30.46 | 30.46 | 0.73% | 39,742 |
| Sep 17, 2026 | 30.39 | 30.39 | 30.24 | 30.24 | 30.24 | -0.10% | 42,395 |
| Sep 16, 2026 | 30.27 | 30.30 | 30.20 | 30.27 | 30.27 | 0.05% | 30,276 |
| Sep 15, 2026 | 30.37 | 30.38 | 30.24 | 30.26 | 30.26 | -0.44% | 1,998,888 |
| Sep 14, 2026 | 30.32 | 30.39 | 30.30 | 30.39 | 30.39 | 0.63% | 23,655 |
| Sep 11, 2026 | 30.21 | 30.25 | 30.18 | 30.20 | 30.20 | - | 19,214 |
| Sep 10, 2026 | 30.17 | 30.23 | 30.15 | 30.20 | 30.20 | -0.03% | 16,484 |
| Sep 9, 2026 | 30.10 | 30.25 | 30.10 | 30.21 | 30.21 | -0.30% | 24,757 |
| Sep 8, 2026 | 30.34 | 30.40 | 30.28 | 30.30 | 30.30 | -0.26% | 19,639 |
| Sep 7, 2026 | 30.37 | 30.41 | 30.35 | 30.38 | 30.38 | -0.36% | 15,807 |
| Sep 4, 2026 | 30.46 | 30.52 | 30.46 | 30.49 | 30.49 | 0.86% | 20,604 |
| Sep 3, 2026 | 30.31 | 30.32 | 30.23 | 30.23 | 30.23 | -0.10% | 17,914 |
| Sep 2, 2026 | 30.24 | 30.28 | 30.20 | 30.26 | 30.26 | -0.07% | 24,927 |
| Sep 1, 2026 | 30.30 | 30.33 | 30.27 | 30.28 | 30.28 | - | 18,168 |
| Aug 31, 2026 | 30.24 | 30.42 | 30.21 | 30.28 | 30.28 | 0.03% | 23,811 |
| Aug 28, 2026 | 30.27 | 30.32 | 30.25 | 30.27 | 30.27 | 0.17% | 21,922 |
| Aug 27, 2026 | 30.32 | 30.35 | 30.20 | 30.22 | 30.22 | 0.63% | 31,840 |
| Aug 26, 2026 | 30.11 | 30.11 | 29.98 | 30.03 | 30.03 | -0.27% | 23,459 |
| Aug 25, 2026 | 30.03 | 30.15 | 30.03 | 30.11 | 30.11 | 0.27% | 12,367 |
| Aug 24, 2026 | 30.11 | 30.13 | 30.03 | 30.03 | 30.03 | -0.53% | 18,338 |
| Aug 21, 2026 | 30.27 | 30.30 | 30.15 | 30.19 | 30.19 | -1.08% | 27,590 |
| Aug 20, 2026 | 30.48 | 30.57 | 30.43 | 30.52 | 30.52 | -0.55% | 19,284 |
| Aug 19, 2026 | 30.72 | 30.74 | 30.68 | 30.69 | 30.69 | -0.13% | 18,064 |
| Aug 18, 2026 | 30.80 | 30.84 | 30.72 | 30.73 | 30.73 | -0.65% | 23,586 |
| Aug 17, 2026 | 30.92 | 30.97 | 30.91 | 30.93 | 30.93 | -0.61% | 13,389 |
| Aug 14, 2026 | 31.13 | 31.17 | 31.08 | 31.12 | 31.12 | 0.06% | 18,570 |
| Aug 13, 2026 | 30.97 | 31.10 | 30.95 | 31.10 | 31.10 | 0.55% | 13,427 |
| Aug 12, 2026 | 30.81 | 30.94 | 30.81 | 30.93 | 30.93 | -0.51% | 20,212 |
| Aug 11, 2026 | 31.00 | 31.10 | 30.97 | 31.09 | 31.09 | 0.32% | 12,617 |
| Aug 10, 2026 | 30.96 | 31.05 | 30.94 | 30.99 | 30.99 | 0.03% | 10,126 |
| Aug 7, 2026 | 30.91 | 30.98 | 30.90 | 30.98 | 30.98 | 0.19% | 22,252 |
| Aug 6, 2026 | 30.83 | 30.92 | 30.74 | 30.92 | 30.92 | -0.10% | 17,195 |
| Aug 5, 2026 | 30.93 | 31.00 | 30.89 | 30.95 | 30.95 | 1.51% | 17,960 |
| Aug 4, 2026 | 30.57 | 30.57 | 30.48 | 30.49 | 30.49 | 1.03% | 13,088 |
| Aug 3, 2026 | 30.03 | 30.20 | 30.02 | 30.18 | 30.18 | 1.14% | 18,495 |
| Jul 31, 2026 | 29.88 | 29.97 | 29.84 | 29.84 | 29.84 | 1.12% | 14,834 |
| Jul 30, 2026 | 29.62 | 29.70 | 29.51 | 29.51 | 29.51 | -1.73% | 14,589 |
| Jul 29, 2026 | 29.99 | 30.12 | 29.95 | 30.03 | 30.03 | 0.43% | 9,472 |
| Jul 28, 2026 | 30.00 | 30.00 | 29.83 | 29.90 | 29.90 | -0.96% | 29,458 |
| Jul 27, 2026 | 30.25 | 30.29 | 30.19 | 30.19 | 30.19 | 0.23% | 21,110 |
| Jul 24, 2026 | 30.18 | 30.18 | 30.07 | 30.12 | 30.12 | 0.13% | 9,670 |
| Jul 23, 2026 | 30.31 | 30.36 | 30.08 | 30.08 | 30.08 | -0.27% | 10,272 |
| Jul 22, 2026 | 30.24 | 30.25 | 30.15 | 30.16 | 30.16 | 0.43% | 10,991 |
| Jul 21, 2026 | 29.83 | 30.04 | 29.83 | 30.03 | 30.03 | 0.27% | 22,171 |
| Jul 20, 2026 | 30.03 | 30.03 | 29.91 | 29.95 | 29.95 | 0.34% | 10,555 |
| Jul 17, 2026 | 30.09 | 30.09 | 29.85 | 29.85 | 29.85 | -2.03% | 13,715 |
| Jul 16, 2026 | 30.42 | 30.49 | 30.39 | 30.47 | 30.47 | -0.23% | 11,378 |