iShares J.P. Morgan USD Emerging Markets Bond (AUD Hedged) ETF (ASX:IHEB)
Australia · Delayed Price · Currency is AUD 76.05
+0.19 (0.25%)
Sep 23, 2026, 1:51 PM AEST
ASX:IHEB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 76.06 | 76.14 | 76.06 | 76.10 | - | 0.32% | 1,338 |
| Sep 22, 2026 | 76.05 | 76.09 | 75.86 | 75.86 | 75.86 | -0.12% | 599 |
| Sep 21, 2026 | 75.94 | 75.97 | 75.89 | 75.95 | 75.95 | -0.01% | 3,756 |
| Sep 18, 2026 | 75.94 | 75.96 | 75.85 | 75.96 | 75.96 | 0.29% | 6,944 |
| Sep 17, 2026 | 75.50 | 75.78 | 75.50 | 75.74 | 75.74 | 0.32% | 5,857 |
| Sep 16, 2026 | 75.61 | 75.65 | 75.49 | 75.50 | 75.50 | -0.07% | 31,209 |
| Sep 15, 2026 | 75.76 | 75.79 | 75.55 | 75.55 | 75.55 | -0.53% | 165,991 |
| Sep 14, 2026 | 75.98 | 76.03 | 75.84 | 75.95 | 75.95 | 0.05% | 239 |
| Sep 11, 2026 | 76.08 | 76.08 | 75.86 | 75.91 | 75.91 | -0.89% | 839 |
| Sep 10, 2026 | 76.36 | 76.59 | 76.34 | 76.59 | 76.59 | -0.03% | 210 |
| Sep 9, 2026 | 76.52 | 76.72 | 76.52 | 76.61 | 76.61 | -0.12% | 826 |
| Sep 8, 2026 | 76.60 | 76.75 | 76.60 | 76.70 | 76.70 | 0.25% | 4,919 |
| Sep 7, 2026 | 76.70 | 76.70 | 76.51 | 76.51 | 76.51 | -0.26% | 141 |
| Sep 4, 2026 | 76.55 | 76.71 | 76.46 | 76.71 | 76.71 | 0.35% | 309 |
| Sep 3, 2026 | 76.33 | 76.45 | 76.33 | 76.44 | 76.44 | -0.21% | 155 |
| Sep 2, 2026 | 76.64 | 76.64 | 76.42 | 76.60 | 76.60 | -0.16% | 1,749 |
| Sep 1, 2026 | 76.73 | 76.76 | 76.54 | 76.72 | 76.72 | -0.26% | 819 |
| Aug 31, 2026 | 76.88 | 76.94 | 76.79 | 76.92 | 76.92 | 0.29% | 814 |
| Aug 28, 2026 | 76.97 | 76.97 | 76.70 | 76.70 | 76.70 | -0.40% | 442 |
| Aug 27, 2026 | 76.93 | 77.01 | 76.83 | 77.01 | 77.01 | 0.43% | 557 |
| Aug 26, 2026 | 76.70 | 76.93 | 76.68 | 76.68 | 76.68 | 0.29% | 323 |
| Aug 25, 2026 | 76.57 | 76.70 | 76.44 | 76.46 | 76.46 | -0.01% | 5,353 |
| Aug 24, 2026 | 76.45 | 76.71 | 76.45 | 76.47 | 76.47 | 0.08% | 368 |
| Aug 21, 2026 | 76.63 | 76.63 | 76.41 | 76.41 | 76.41 | -0.53% | 516 |
| Aug 20, 2026 | 76.70 | 76.83 | 76.65 | 76.82 | 76.82 | 0.37% | 286 |
| Aug 19, 2026 | 76.50 | 76.54 | 76.35 | 76.54 | 76.54 | -0.13% | 284 |
| Aug 18, 2026 | 76.51 | 76.70 | 76.48 | 76.64 | 76.64 | -0.39% | 225 |
| Aug 17, 2026 | 76.98 | 76.98 | 76.73 | 76.94 | 76.94 | -0.05% | 4,977 |
| Aug 14, 2026 | 77.00 | 77.02 | 76.76 | 76.98 | 76.98 | 0.52% | 635 |
| Aug 13, 2026 | 76.83 | 76.83 | 76.58 | 76.58 | 76.58 | -0.23% | 625 |
| Aug 12, 2026 | 76.72 | 76.76 | 76.72 | 76.76 | 76.76 | -0.08% | 372 |
| Aug 11, 2026 | 76.65 | 76.82 | 76.57 | 76.82 | 76.82 | -0.18% | 109 |
| Aug 10, 2026 | 76.68 | 76.96 | 76.68 | 76.96 | 76.96 | 0.26% | 1,903 |
| Aug 7, 2026 | 76.60 | 76.78 | 76.57 | 76.76 | 76.76 | -0.26% | 1,199 |
| Aug 6, 2026 | 76.96 | 76.97 | 76.88 | 76.96 | 76.96 | 0.10% | 178 |
| Aug 5, 2026 | 76.58 | 76.88 | 76.58 | 76.88 | 76.88 | 0.65% | 219 |
| Aug 4, 2026 | 76.28 | 76.51 | 76.27 | 76.38 | 76.38 | 0.12% | 2,383 |
| Aug 3, 2026 | 76.10 | 76.36 | 76.10 | 76.29 | 76.29 | 0.05% | 413 |
| Jul 31, 2026 | 76.23 | 76.29 | 76.11 | 76.25 | 76.25 | 0.07% | 5,469 |
| Jul 30, 2026 | 76.13 | 76.26 | 76.02 | 76.20 | 76.20 | - | 705 |
| Jul 29, 2026 | 76.52 | 76.52 | 76.20 | 76.20 | 76.20 | -0.33% | 4,204 |
| Jul 28, 2026 | 76.46 | 76.50 | 76.23 | 76.45 | 76.45 | 0.08% | 373 |
| Jul 27, 2026 | 76.88 | 76.88 | 76.26 | 76.39 | 76.39 | 0.63% | 1,228 |
| Jul 24, 2026 | 76.29 | 76.29 | 75.91 | 75.91 | 75.91 | -1.02% | 58 |
| Jul 23, 2026 | 76.69 | 76.69 | 76.56 | 76.69 | 76.69 | -0.14% | 231 |
| Jul 22, 2026 | 76.78 | 76.80 | 76.56 | 76.80 | 76.80 | -0.10% | 85 |
| Jul 21, 2026 | 76.89 | 76.89 | 76.70 | 76.88 | 76.88 | 0.23% | 643 |
| Jul 20, 2026 | 76.67 | 76.90 | 76.67 | 76.70 | 76.70 | 0.09% | 1,640 |
| Jul 17, 2026 | 76.63 | 76.85 | 76.63 | 76.63 | 76.63 | -0.30% | 269 |
| Jul 16, 2026 | 76.90 | 76.90 | 76.75 | 76.86 | 76.86 | 0.04% | 566 |