iShares Core Corporate Bond ETF (ASX:ICOR)
Australia · Delayed Price · Currency is AUD 96.88
-0.19 (-0.20%)
At close: Aug 22, 2025, 4:00 PM AEST
ASX:ICOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 97.00 | 97.01 | 96.88 | 96.88 | - | -0.20% | 7,918 |
| Aug 21, 2025 | 96.96 | 97.11 | 96.96 | 97.07 | - | 0.06% | 4,871 |
| Aug 20, 2025 | 96.94 | 97.03 | 96.85 | 97.01 | - | 0.20% | 7,670 |
| Aug 19, 2025 | 96.96 | 96.96 | 96.82 | 96.82 | - | -0.26% | 2,605 |
| Aug 18, 2025 | 97.01 | 97.07 | 96.97 | 97.07 | - | 0.08% | 3,325 |
| Aug 15, 2025 | 97.04 | 97.10 | 96.99 | 96.99 | - | -0.06% | 3,534 |
| Aug 14, 2025 | 97.02 | 97.06 | 97.02 | 97.05 | - | 0.24% | 3,940 |
| Aug 13, 2025 | 96.87 | 96.94 | 96.81 | 96.82 | - | 0.02% | 3,244 |
| Aug 12, 2025 | 96.77 | 96.80 | 96.65 | 96.80 | - | - | 5,608 |
| Aug 11, 2025 | 96.77 | 96.80 | 96.72 | 96.80 | - | 0.19% | 2,495 |
| Aug 8, 2025 | 96.77 | 96.77 | 96.62 | 96.62 | - | -0.13% | 39,043 |
| Aug 7, 2025 | 96.61 | 96.77 | 96.61 | 96.75 | - | 0.07% | 13,760 |
| Aug 6, 2025 | 96.75 | 96.76 | 96.62 | 96.68 | - | -0.12% | 6,168 |
| Aug 5, 2025 | 96.70 | 96.85 | 96.69 | 96.80 | - | 0.10% | 1,849 |
| Aug 4, 2025 | 96.92 | 96.92 | 96.66 | 96.70 | - | 0.23% | 5,634 |
| Aug 1, 2025 | 96.51 | 96.51 | 96.40 | 96.48 | - | -0.08% | 2,526 |
| Jul 31, 2025 | 96.56 | 96.60 | 96.50 | 96.56 | - | -0.06% | 6,317 |
| Jul 30, 2025 | 96.43 | 96.62 | 96.33 | 96.62 | - | 0.19% | 7,299 |
| Jul 29, 2025 | 96.30 | 96.44 | 96.25 | 96.44 | - | 0.12% | 6,113 |
| Jul 28, 2025 | 96.24 | 96.34 | 96.12 | 96.32 | - | 0.22% | 1,722 |
| Jul 25, 2025 | 96.14 | 96.28 | 96.11 | 96.11 | - | 0.02% | 2,715 |
| Jul 24, 2025 | 96.30 | 96.31 | 96.07 | 96.09 | - | -0.28% | 3,413 |
| Jul 23, 2025 | 96.36 | 96.43 | 96.34 | 96.36 | - | 0.01% | 3,591 |
| Jul 22, 2025 | 96.46 | 96.48 | 96.33 | 96.35 | - | -0.04% | 3,733 |
| Jul 21, 2025 | 96.43 | 96.44 | 96.25 | 96.39 | - | 0.15% | 6,106 |
| Jul 18, 2025 | 96.20 | 96.38 | 96.15 | 96.25 | - | 0.10% | 3,543 |
| Jul 17, 2025 | 96.05 | 96.26 | 95.97 | 96.15 | - | 0.25% | 7,235 |
| Jul 16, 2025 | 95.91 | 95.99 | 95.84 | 95.91 | - | -0.15% | 26,575 |
| Jul 15, 2025 | 95.88 | 96.05 | 95.86 | 96.05 | - | 0.18% | 4,228 |
| Jul 14, 2025 | 96.06 | 96.10 | 95.88 | 95.88 | - | -0.18% | 12,094 |
| Jul 11, 2025 | 96.05 | 96.09 | 96.02 | 96.05 | - | - | 5,247 |
| Jul 10, 2025 | 96.19 | 96.19 | 96.03 | 96.05 | - | 0.23% | 4,149 |
| Jul 9, 2025 | 95.94 | 96.00 | 95.79 | 95.83 | - | -0.22% | 3,833 |
| Jul 8, 2025 | 96.38 | 96.38 | 96.01 | 96.04 | - | -0.43% | 3,916 |
| Jul 7, 2025 | 96.36 | 96.47 | 96.36 | 96.45 | - | 0.06% | 5,008 |
| Jul 4, 2025 | 96.29 | 96.39 | 96.26 | 96.39 | - | 0.02% | 1,242 |
| Jul 3, 2025 | 96.40 | 96.42 | 96.29 | 96.37 | - | 0.07% | 2,339 |
| Jul 2, 2025 | 96.30 | 96.41 | 96.30 | 96.30 | - | -0.08% | 3,874 |
| Jul 1, 2025 | 96.06 | 96.51 | 96.06 | 96.38 | - | -0.97% | 4,140 |
| Jun 30, 2025 | 97.21 | 97.33 | 97.14 | 97.32 | - | -0.01% | 3,924 |
| Jun 27, 2025 | 97.54 | 97.54 | 97.13 | 97.33 | - | 0.02% | 5,627 |
| Jun 26, 2025 | 97.34 | 97.37 | 97.19 | 97.31 | - | -0.01% | 2,645 |
| Jun 25, 2025 | 97.13 | 97.32 | 97.09 | 97.32 | - | 0.20% | 4,972 |
| Jun 24, 2025 | 97.10 | 97.22 | 96.99 | 97.13 | - | 0.23% | 4,509 |
| Jun 23, 2025 | 97.02 | 97.03 | 96.91 | 96.91 | - | 0.04% | 4,052 |
| Jun 20, 2025 | 97.05 | 97.05 | 96.84 | 96.87 | - | -0.03% | 3,157 |
| Jun 19, 2025 | 96.79 | 97.00 | 96.79 | 96.90 | - | 0.25% | 59,209 |
| Jun 18, 2025 | 96.84 | 96.89 | 96.66 | 96.66 | - | -0.09% | 861,022 |
| Jun 17, 2025 | 96.86 | 96.91 | 96.75 | 96.75 | - | -0.11% | 28,712 |
| Jun 16, 2025 | 96.80 | 96.95 | 96.73 | 96.86 | - | -0.11% | 56,626 |