iShares J.P. Morgan USD Emerging Markets Bond (AUD Hedged) ETF (ASX:IHEB)
Australia · Delayed Price · Currency is AUD 77.94
-0.22 (-0.28%)
Oct 23, 2025, 3:58 PM AEST
ASX:IHEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 78.19 | 78.20 | 77.94 | 77.94 | 77.94 | -0.28% | 2,881 |
| Oct 22, 2025 | 77.95 | 78.21 | 77.93 | 78.16 | 78.16 | 0.53% | 1,316 |
| Oct 21, 2025 | 77.96 | 77.96 | 77.71 | 77.75 | 77.75 | 0.03% | 6,283 |
| Oct 20, 2025 | 77.62 | 77.74 | 77.50 | 77.73 | 77.73 | 0.17% | 1,670 |
| Oct 17, 2025 | 77.75 | 77.93 | 77.58 | 77.60 | 77.60 | -0.18% | 7,775 |
| Oct 16, 2025 | 77.66 | 77.75 | 77.45 | 77.74 | 77.74 | 0.10% | 5,129 |
| Oct 15, 2025 | 77.62 | 77.67 | 77.41 | 77.66 | 77.66 | 0.23% | 13,823 |
| Oct 14, 2025 | 77.58 | 77.58 | 77.42 | 77.48 | 77.48 | 0.44% | 1,318 |
| Oct 13, 2025 | 77.45 | 77.45 | 77.14 | 77.14 | 77.14 | -0.49% | 15,610 |
| Oct 10, 2025 | 77.52 | 77.52 | 77.35 | 77.52 | 77.52 | 0.31% | 1,109 |
| Oct 9, 2025 | 77.32 | 77.53 | 77.28 | 77.28 | 77.28 | -0.22% | 2,541 |
| Oct 8, 2025 | 77.34 | 77.45 | 77.33 | 77.45 | 77.45 | -0.04% | 2,213 |
| Oct 7, 2025 | 77.46 | 77.53 | 77.32 | 77.48 | 77.48 | 0.41% | 883 |
| Oct 6, 2025 | 77.55 | 77.58 | 77.16 | 77.16 | 77.16 | -0.31% | 1,344 |
| Oct 3, 2025 | 77.39 | 77.40 | 77.21 | 77.40 | 77.40 | -1.11% | 1,857 |
| Oct 2, 2025 | 78.46 | 78.47 | 78.25 | 78.27 | 77.11 | -0.08% | 1,959 |
| Oct 1, 2025 | 78.31 | 78.35 | 78.13 | 78.33 | 77.17 | -0.17% | 1,598 |
| Sep 30, 2025 | 78.46 | 78.46 | 78.28 | 78.46 | 77.30 | -0.03% | 5,956 |
| Sep 29, 2025 | 78.26 | 78.48 | 78.26 | 78.48 | 77.32 | 0.18% | 1,370 |
| Sep 26, 2025 | 78.43 | 78.43 | 78.14 | 78.34 | 77.18 | -0.38% | 1,784 |
| Sep 25, 2025 | 78.65 | 78.67 | 78.43 | 78.64 | 77.47 | 0.17% | 3,352 |
| Sep 24, 2025 | 78.67 | 78.68 | 78.50 | 78.51 | 77.34 | 0.27% | 1,264 |
| Sep 23, 2025 | 78.35 | 78.50 | 78.25 | 78.30 | 77.14 | 0.14% | 2,466 |
| Sep 22, 2025 | 78.11 | 78.20 | 77.97 | 78.19 | 77.03 | 0.14% | 2,561 |
| Sep 19, 2025 | 78.17 | 78.35 | 78.08 | 78.08 | 76.92 | -0.38% | 1,924 |
| Sep 18, 2025 | 78.61 | 78.63 | 78.38 | 78.38 | 77.22 | -0.29% | 1,848 |
| Sep 17, 2025 | 78.43 | 78.78 | 78.43 | 78.61 | 77.44 | 0.33% | 2,232 |
| Sep 16, 2025 | 78.60 | 78.63 | 78.35 | 78.35 | 77.19 | -0.10% | 6,291 |
| Sep 15, 2025 | 78.37 | 78.44 | 78.14 | 78.43 | 77.27 | 0.01% | 6,893 |
| Sep 12, 2025 | 78.35 | 78.43 | 78.15 | 78.42 | 77.26 | 0.36% | 79,101 |
| Sep 11, 2025 | 77.94 | 78.16 | 77.93 | 78.14 | 76.98 | 0.55% | 1,879 |
| Sep 10, 2025 | 77.83 | 77.93 | 77.68 | 77.71 | 76.56 | -0.15% | 2,348 |
| Sep 9, 2025 | 77.65 | 77.83 | 77.64 | 77.83 | 76.67 | -0.08% | 2,057 |
| Sep 8, 2025 | 77.71 | 77.90 | 77.71 | 77.89 | 76.73 | 0.61% | 491 |
| Sep 5, 2025 | 77.18 | 77.42 | 77.18 | 77.42 | 76.27 | 0.55% | 4,120 |
| Sep 4, 2025 | 77.12 | 77.15 | 76.88 | 77.00 | 75.86 | 0.30% | 3,533 |
| Sep 3, 2025 | 76.81 | 76.84 | 76.51 | 76.77 | 75.63 | -0.43% | 2,653 |
| Sep 2, 2025 | 76.88 | 77.13 | 76.88 | 77.10 | 75.96 | 0.03% | 2,133 |
| Sep 1, 2025 | 77.01 | 77.12 | 76.98 | 77.08 | 75.94 | - | 1,157 |
| Aug 29, 2025 | 76.97 | 77.09 | 76.97 | 77.08 | 75.94 | 0.47% | 1,420 |
| Aug 28, 2025 | 76.80 | 76.86 | 76.72 | 76.72 | 75.58 | -0.23% | 2,500 |
| Aug 27, 2025 | 76.92 | 76.92 | 76.81 | 76.90 | 75.76 | -0.12% | 3,054 |
| Aug 26, 2025 | 76.99 | 77.00 | 76.87 | 76.99 | 75.85 | 0.03% | 2,534 |
| Aug 25, 2025 | 76.96 | 77.08 | 76.94 | 76.97 | 75.83 | 0.21% | 1,163 |
| Aug 22, 2025 | 76.84 | 76.85 | 76.70 | 76.81 | 75.67 | 0.01% | 2,175 |
| Aug 21, 2025 | 77.00 | 77.00 | 76.80 | 76.80 | 75.66 | -0.26% | 1,731 |
| Aug 20, 2025 | 76.87 | 77.04 | 76.86 | 77.00 | 75.86 | 0.20% | 1,688 |
| Aug 19, 2025 | 76.89 | 77.07 | 76.85 | 76.85 | 75.71 | -0.43% | 2,275 |
| Aug 18, 2025 | 77.14 | 77.19 | 77.01 | 77.18 | 76.04 | -0.05% | 1,972 |
| Aug 15, 2025 | 77.24 | 77.24 | 76.96 | 77.22 | 76.08 | 0.35% | 1,847 |