iShares S&P/ASX Dividend Opportunities ETF (ASX:IHD)
Australia · Delayed Price · Currency is AUD 17.13
+0.04 (0.23%)
May 12, 2026, 3:12 PM AEST
ASX:IHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 17.20 | 17.20 | 17.06 | 17.13 | 17.13 | 0.23% | 6,291 |
| May 11, 2026 | 17.14 | 17.14 | 17.00 | 17.09 | 17.09 | -0.06% | 13,655 |
| May 8, 2026 | 17.15 | 17.22 | 17.04 | 17.10 | 17.10 | -0.93% | 50,554 |
| May 7, 2026 | 17.10 | 17.31 | 17.10 | 17.26 | 17.26 | 0.99% | 27,807 |
| May 6, 2026 | 16.90 | 17.09 | 16.89 | 17.09 | 17.09 | 1.67% | 9,342 |
| May 5, 2026 | 16.69 | 16.87 | 16.69 | 16.81 | 16.81 | -0.36% | 17,060 |
| May 4, 2026 | 16.99 | 16.99 | 16.80 | 16.87 | 16.87 | -0.30% | 14,202 |
| May 1, 2026 | 16.81 | 16.93 | 16.81 | 16.92 | 16.92 | 1.20% | 16,255 |
| Apr 30, 2026 | 16.70 | 16.77 | 16.67 | 16.72 | 16.72 | -0.24% | 8,677 |
| Apr 29, 2026 | 16.80 | 16.80 | 16.70 | 16.76 | 16.76 | -0.24% | 10,064 |
| Apr 28, 2026 | 16.86 | 16.86 | 16.76 | 16.80 | 16.80 | -0.36% | 49,745 |
| Apr 27, 2026 | 16.95 | 16.95 | 16.80 | 16.86 | 16.86 | -0.18% | 5,045 |
| Apr 24, 2026 | 17.07 | 17.07 | 16.81 | 16.89 | 16.89 | 0.06% | 133,569 |
| Apr 23, 2026 | 17.02 | 17.02 | 16.84 | 16.88 | 16.88 | -0.76% | 13,125 |
| Apr 22, 2026 | 17.00 | 17.09 | 17.00 | 17.01 | 17.01 | -0.53% | 24,164 |
| Apr 21, 2026 | 17.06 | 17.16 | 17.02 | 17.10 | 17.10 | 0.23% | 13,316 |
| Apr 20, 2026 | 17.16 | 17.16 | 17.00 | 17.06 | 17.06 | -0.41% | 21,812 |
| Apr 17, 2026 | 17.10 | 17.14 | 17.01 | 17.13 | 17.13 | - | 67,230 |
| Apr 16, 2026 | 17.29 | 17.29 | 17.12 | 17.13 | 17.13 | -0.75% | 12,658 |
| Apr 15, 2026 | 17.45 | 17.45 | 17.25 | 17.26 | 17.26 | -0.29% | 7,239 |
| Apr 14, 2026 | 17.30 | 17.51 | 17.24 | 17.31 | 17.31 | 0.35% | 4,095 |
| Apr 13, 2026 | 17.24 | 17.29 | 17.20 | 17.25 | 17.25 | 0.06% | 11,341 |
| Apr 10, 2026 | 17.30 | 17.30 | 17.19 | 17.24 | 17.24 | -0.35% | 60,262 |
| Apr 9, 2026 | 17.30 | 17.32 | 17.22 | 17.30 | 17.30 | -0.29% | 15,795 |
| Apr 8, 2026 | 17.49 | 17.52 | 17.35 | 17.35 | 17.19 | 2.00% | 72,862 |
| Apr 7, 2026 | 16.95 | 17.13 | 16.94 | 17.01 | 16.86 | 1.19% | 21,396 |
| Apr 2, 2026 | 16.95 | 17.06 | 16.80 | 16.81 | 16.66 | -0.83% | 75,297 |
| Apr 1, 2026 | 16.78 | 16.99 | 16.78 | 16.95 | 16.80 | 1.01% | 32,321 |
| Mar 31, 2026 | 16.68 | 16.83 | 16.59 | 16.78 | 16.63 | 0.60% | 10,798 |
| Mar 30, 2026 | 16.72 | 16.72 | 16.50 | 16.68 | 16.53 | -0.30% | 12,049 |
| Mar 27, 2026 | 16.71 | 16.74 | 16.65 | 16.73 | 16.58 | 0.18% | 58,560 |
| Mar 26, 2026 | 16.72 | 16.76 | 16.67 | 16.70 | 16.55 | -0.18% | 12,547 |
| Mar 25, 2026 | 16.69 | 16.78 | 16.69 | 16.73 | 16.58 | 1.15% | 55,306 |
| Mar 24, 2026 | 16.67 | 16.71 | 16.50 | 16.54 | 16.39 | 0.43% | 30,677 |
| Mar 23, 2026 | 16.29 | 16.48 | 16.23 | 16.47 | 16.32 | -0.48% | 26,549 |
| Mar 20, 2026 | 16.85 | 16.85 | 16.54 | 16.55 | 16.40 | -1.02% | 40,864 |
| Mar 19, 2026 | 16.90 | 16.90 | 16.72 | 16.72 | 16.57 | -1.65% | 35,597 |
| Mar 18, 2026 | 17.10 | 17.10 | 16.90 | 17.00 | 16.85 | 0.06% | 36,832 |
| Mar 17, 2026 | 16.93 | 17.02 | 16.92 | 16.99 | 16.84 | 0.77% | 27,891 |
| Mar 16, 2026 | 16.90 | 16.97 | 16.83 | 16.86 | 16.71 | -0.53% | 42,411 |
| Mar 13, 2026 | 16.80 | 17.00 | 16.79 | 16.95 | 16.80 | 1.13% | 7,374 |
| Mar 12, 2026 | 16.91 | 16.91 | 16.70 | 16.76 | 16.61 | -1.82% | 30,965 |
| Mar 11, 2026 | 16.90 | 17.99 | 16.90 | 17.07 | 16.92 | 1.61% | 37,838 |
| Mar 10, 2026 | 16.82 | 16.95 | 16.80 | 16.80 | 16.65 | 1.08% | 40,545 |
| Mar 9, 2026 | 16.67 | 16.67 | 16.45 | 16.62 | 16.47 | -3.03% | 53,772 |
| Mar 6, 2026 | 17.00 | 17.14 | 17.00 | 17.14 | 16.98 | -0.98% | 13,054 |
| Mar 5, 2026 | 17.27 | 17.38 | 17.27 | 17.31 | 17.15 | 0.93% | 4,729 |
| Mar 4, 2026 | 17.31 | 17.32 | 17.13 | 17.15 | 16.99 | -2.17% | 19,044 |
| Mar 3, 2026 | 17.58 | 17.68 | 17.50 | 17.53 | 17.37 | -0.79% | 9,216 |
| Mar 2, 2026 | 17.73 | 17.73 | 17.48 | 17.67 | 17.51 | -0.17% | 13,094 |