iShares Core Corporate Bond ETF (ASX:ICOR)
Australia · Delayed Price · Currency is AUD 95.59
-0.13 (-0.14%)
At close: Dec 2, 2025
ASX:ICOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 95.30 | 95.46 | 95.29 | 95.29 | 95.29 | -0.03% | 6,924 |
| Dec 4, 2025 | 95.56 | 95.56 | 95.26 | 95.32 | 95.32 | - | 3,382 |
| Dec 3, 2025 | 95.48 | 95.64 | 95.32 | 95.32 | 95.32 | -0.28% | 4,713 |
| Dec 2, 2025 | 95.41 | 95.63 | 95.41 | 95.59 | 95.59 | -0.14% | 2,245 |
| Dec 1, 2025 | 95.62 | 95.81 | 95.51 | 95.72 | 95.72 | 0.10% | 4,961 |
| Nov 28, 2025 | 95.70 | 95.79 | 95.62 | 95.62 | 95.62 | -0.09% | 4,091 |
| Nov 27, 2025 | 95.75 | 95.87 | 95.70 | 95.71 | 95.71 | -0.03% | 17,383 |
| Nov 26, 2025 | 96.11 | 96.11 | 95.71 | 95.74 | 95.74 | -0.29% | 5,825 |
| Nov 25, 2025 | 96.00 | 96.13 | 96.00 | 96.02 | 96.02 | 0.13% | 5,936 |
| Nov 24, 2025 | 95.97 | 96.06 | 95.90 | 95.90 | 95.90 | 0.02% | 11,337 |
| Nov 21, 2025 | 95.95 | 96.04 | 95.88 | 95.88 | 95.88 | 0.01% | 3,771 |
| Nov 20, 2025 | 96.07 | 96.07 | 95.83 | 95.87 | 95.87 | -0.21% | 12,067 |
| Nov 19, 2025 | 96.13 | 96.13 | 95.91 | 96.07 | 96.07 | 0.04% | 2,761 |
| Nov 18, 2025 | 95.93 | 96.03 | 95.77 | 96.03 | 96.03 | 0.20% | 2,836 |
| Nov 17, 2025 | 95.89 | 95.96 | 95.83 | 95.84 | 95.84 | -0.14% | 18,486 |
| Nov 14, 2025 | 95.85 | 95.97 | 95.78 | 95.97 | 95.97 | 0.04% | 12,239 |
| Nov 13, 2025 | 96.05 | 96.17 | 95.75 | 95.93 | 95.93 | -0.14% | 25,213 |
| Nov 12, 2025 | 96.19 | 96.19 | 96.06 | 96.06 | 96.06 | 0.05% | 1,771 |
| Nov 11, 2025 | 96.09 | 96.20 | 95.97 | 96.01 | 96.01 | -0.04% | 2,799 |
| Nov 10, 2025 | 96.24 | 96.24 | 96.05 | 96.05 | 96.05 | -0.24% | 2,924 |
| Nov 7, 2025 | 96.30 | 96.31 | 96.21 | 96.28 | 96.28 | 0.15% | 4,735 |
| Nov 6, 2025 | 96.06 | 96.19 | 96.06 | 96.14 | 96.14 | 0.01% | 1,903 |
| Nov 5, 2025 | 96.05 | 96.33 | 96.05 | 96.13 | 96.13 | 0.08% | 4,615 |
| Nov 4, 2025 | 96.16 | 96.24 | 96.01 | 96.05 | 96.05 | 0.01% | 6,752 |
| Nov 3, 2025 | 96.24 | 96.24 | 96.04 | 96.04 | 96.04 | -0.11% | 23,431 |
| Oct 31, 2025 | 96.16 | 96.24 | 96.12 | 96.15 | 96.15 | 0.05% | 11,089 |
| Oct 30, 2025 | 96.22 | 96.25 | 96.06 | 96.10 | 96.10 | -0.27% | 4,898 |
| Oct 29, 2025 | 96.74 | 96.74 | 96.32 | 96.36 | 96.36 | -0.20% | 9,915 |
| Oct 28, 2025 | 96.57 | 96.66 | 96.54 | 96.55 | 96.55 | -0.02% | 4,336 |
| Oct 27, 2025 | 96.74 | 96.74 | 96.57 | 96.57 | 96.57 | -0.18% | 1,704 |
| Oct 24, 2025 | 96.78 | 96.79 | 96.60 | 96.74 | 96.74 | -0.06% | 10,782 |
| Oct 23, 2025 | 96.82 | 96.87 | 96.72 | 96.80 | 96.80 | -0.01% | 4,764 |
| Oct 22, 2025 | 96.89 | 96.89 | 96.76 | 96.81 | 96.81 | 0.01% | 1,736 |
| Oct 21, 2025 | 96.86 | 96.86 | 96.78 | 96.80 | 96.80 | 0.09% | 2,942 |
| Oct 20, 2025 | 96.57 | 96.81 | 96.57 | 96.71 | 96.71 | -0.17% | 6,877 |
| Oct 17, 2025 | 96.79 | 96.98 | 96.79 | 96.87 | 96.87 | 0.24% | 102,450 |
| Oct 16, 2025 | 96.43 | 96.72 | 96.43 | 96.64 | 96.64 | 0.26% | 7,442 |
| Oct 15, 2025 | 96.50 | 96.50 | 96.31 | 96.39 | 96.39 | 0.11% | 4,867 |
| Oct 14, 2025 | 96.20 | 96.28 | 96.20 | 96.28 | 96.28 | 0.08% | 2,894 |
| Oct 13, 2025 | 96.25 | 96.26 | 96.15 | 96.20 | 96.20 | 0.22% | 2,194 |
| Oct 10, 2025 | 96.18 | 96.18 | 95.85 | 95.99 | 95.99 | -1.27% | 8,325 |
| Oct 9, 2025 | 97.36 | 97.41 | 97.22 | 97.22 | 96.05 | 0.04% | 7,603 |
| Oct 8, 2025 | 97.32 | 97.32 | 97.18 | 97.18 | 96.01 | 0.08% | 2,944 |
| Oct 7, 2025 | 97.08 | 97.20 | 97.08 | 97.10 | 95.93 | -0.10% | 2,626 |
| Oct 6, 2025 | 97.13 | 97.24 | 97.12 | 97.20 | 96.03 | 0.04% | 2,966 |
| Oct 3, 2025 | 97.31 | 97.31 | 97.16 | 97.16 | 95.99 | 0.07% | 5,610 |
| Oct 2, 2025 | 97.23 | 97.26 | 97.08 | 97.09 | 95.92 | -0.06% | 2,243 |
| Oct 1, 2025 | 97.16 | 97.16 | 97.02 | 97.15 | 95.98 | -0.02% | 21,792 |
| Sep 30, 2025 | 97.21 | 97.22 | 96.96 | 97.17 | 96.00 | 0.04% | 10,007 |
| Sep 29, 2025 | 97.08 | 97.13 | 97.05 | 97.13 | 95.96 | 0.31% | 4,652 |