iShares Global 100 AUD Hedged ETF (ASX:IHOO)
Australia · Delayed Price · Currency is AUD 216.35
-2.74 (-1.25%)
At close: Mar 27, 2026
ASX:IHOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 216.00 | 216.56 | 215.77 | 216.35 | 216.35 | -1.25% | 2,977 |
| Mar 26, 2026 | 219.51 | 219.68 | 218.63 | 219.09 | 219.09 | -0.03% | 8,054 |
| Mar 25, 2026 | 219.00 | 219.95 | 218.69 | 219.15 | 219.15 | 0.64% | 8,548 |
| Mar 24, 2026 | 219.34 | 219.72 | 217.05 | 217.76 | 217.76 | 1.30% | 2,943 |
| Mar 23, 2026 | 219.29 | 219.29 | 214.53 | 214.97 | 214.97 | -1.97% | 2,877 |
| Mar 20, 2026 | 220.60 | 220.90 | 219.28 | 219.28 | 219.28 | -0.77% | 2,414 |
| Mar 19, 2026 | 222.50 | 222.50 | 220.68 | 220.98 | 220.98 | -1.94% | 5,197 |
| Mar 18, 2026 | 223.47 | 225.35 | 223.47 | 225.35 | 225.35 | 0.78% | 1,842 |
| Mar 17, 2026 | 223.20 | 224.15 | 223.14 | 223.60 | 223.60 | 0.60% | 3,185 |
| Mar 16, 2026 | 223.45 | 223.45 | 221.73 | 222.27 | 222.27 | -0.55% | 3,126 |
| Mar 13, 2026 | 225.00 | 225.00 | 223.49 | 223.49 | 223.49 | -0.32% | 774 |
| Mar 12, 2026 | 230.00 | 230.00 | 224.17 | 224.20 | 224.20 | -1.50% | 2,809 |
| Mar 11, 2026 | 227.55 | 227.74 | 226.70 | 227.61 | 227.61 | 0.88% | 2,901 |
| Mar 10, 2026 | 224.96 | 225.69 | 224.66 | 225.62 | 225.62 | 2.71% | 8,941 |
| Mar 9, 2026 | 222.70 | 222.70 | 218.36 | 219.66 | 219.66 | -3.01% | 8,906 |
| Mar 6, 2026 | 226.20 | 227.24 | 225.48 | 226.47 | 226.47 | -0.57% | 2,969 |
| Mar 5, 2026 | 227.81 | 228.87 | 226.63 | 227.76 | 227.76 | 1.48% | 1,377 |
| Mar 4, 2026 | 227.25 | 227.26 | 224.43 | 224.43 | 224.43 | -1.38% | 3,226 |
| Mar 3, 2026 | 230.00 | 230.00 | 227.25 | 227.58 | 227.58 | -0.13% | 4,148 |
| Mar 2, 2026 | 230.00 | 230.00 | 226.84 | 227.87 | 227.87 | -1.18% | 9,993 |
| Feb 27, 2026 | 232.74 | 232.74 | 229.82 | 230.58 | 230.58 | -1.04% | 5,499 |
| Feb 26, 2026 | 232.53 | 234.08 | 232.53 | 233.00 | 233.00 | 0.59% | 4,914 |
| Feb 25, 2026 | 231.30 | 231.85 | 230.98 | 231.63 | 231.63 | 0.54% | 9,025 |
| Feb 24, 2026 | 229.41 | 230.38 | 229.41 | 230.38 | 230.38 | 0.48% | 3,629 |
| Feb 23, 2026 | 232.00 | 232.00 | 228.98 | 229.27 | 229.27 | 0.11% | 2,393 |
| Feb 20, 2026 | 228.97 | 229.41 | 228.70 | 229.01 | 229.01 | -0.21% | 4,327 |
| Feb 19, 2026 | 230.00 | 230.00 | 229.13 | 229.49 | 229.49 | 0.49% | 2,036 |
| Feb 18, 2026 | 227.55 | 228.36 | 227.45 | 228.36 | 228.36 | 1.13% | 1,607 |
| Feb 17, 2026 | 227.70 | 227.70 | 225.30 | 225.80 | 225.80 | -0.49% | 5,796 |
| Feb 16, 2026 | 227.49 | 227.49 | 226.53 | 226.92 | 226.92 | -0.37% | 5,470 |
| Feb 13, 2026 | 230.76 | 230.76 | 227.25 | 227.77 | 227.77 | -1.89% | 3,884 |
| Feb 12, 2026 | 232.57 | 232.57 | 231.08 | 232.15 | 232.15 | -0.09% | 4,255 |
| Feb 11, 2026 | 230.02 | 232.54 | 230.02 | 232.37 | 232.37 | -0.07% | 3,830 |
| Feb 10, 2026 | 234.36 | 234.36 | 232.20 | 232.53 | 232.53 | 0.22% | 4,475 |
| Feb 9, 2026 | 231.28 | 232.76 | 231.28 | 232.02 | 232.02 | 2.79% | 10,014 |
| Feb 6, 2026 | 228.50 | 228.50 | 224.36 | 225.72 | 225.72 | -2.10% | 5,197 |
| Feb 5, 2026 | 231.05 | 231.74 | 229.84 | 230.57 | 230.57 | -0.35% | 2,590 |
| Feb 4, 2026 | 230.80 | 231.60 | 230.80 | 231.37 | 231.37 | -1.20% | 2,207 |
| Feb 3, 2026 | 233.75 | 234.32 | 233.46 | 234.18 | 234.18 | 2.48% | 6,337 |
| Feb 2, 2026 | 233.16 | 233.16 | 228.51 | 228.51 | 228.51 | -1.13% | 4,682 |
| Jan 30, 2026 | 232.56 | 232.56 | 230.17 | 231.11 | 231.11 | -0.62% | 1,633 |
| Jan 29, 2026 | 235.41 | 235.41 | 231.21 | 232.56 | 232.56 | -0.38% | 4,445 |
| Jan 28, 2026 | 232.07 | 233.53 | 232.07 | 233.45 | 233.45 | 0.81% | 2,066 |
| Jan 27, 2026 | 230.01 | 231.71 | 230.01 | 231.57 | 231.57 | 1.07% | 3,619 |
| Jan 23, 2026 | 228.94 | 229.25 | 228.39 | 229.12 | 229.12 | 0.07% | 1,944 |
| Jan 22, 2026 | 227.54 | 229.09 | 227.54 | 228.95 | 228.95 | 1.12% | 4,692 |
| Jan 21, 2026 | 228.01 | 228.01 | 225.80 | 226.42 | 226.42 | -1.26% | 8,992 |
| Jan 20, 2026 | 229.15 | 229.30 | 228.62 | 229.30 | 229.30 | 0.07% | 6,286 |
| Jan 19, 2026 | 231.35 | 231.35 | 229.03 | 229.15 | 229.15 | -1.27% | 6,332 |
| Jan 16, 2026 | 231.86 | 232.38 | 231.86 | 232.09 | 232.09 | 0.44% | 952 |