iShares Global 100 AUD Hedged ETF (ASX:IHOO)
Australia · Delayed Price · Currency is AUD 228.55
+0.69 (0.30%)
Dec 5, 2025, 3:55 PM AEST
ASX:IHOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 228.31 | 228.55 | 227.54 | 228.55 | 228.55 | 0.30% | 1,717 |
| Dec 4, 2025 | 228.00 | 228.38 | 227.85 | 227.86 | 227.86 | -0.37% | 860 |
| Dec 3, 2025 | 228.25 | 228.91 | 228.25 | 228.71 | 228.71 | 0.47% | 2,995 |
| Dec 2, 2025 | 227.65 | 227.94 | 227.38 | 227.65 | 227.65 | 0.49% | 1,599 |
| Dec 1, 2025 | 227.93 | 228.44 | 226.53 | 226.53 | 226.53 | -0.52% | 4,236 |
| Nov 28, 2025 | 227.81 | 227.89 | 227.31 | 227.71 | 227.71 | 0.12% | 1,565 |
| Nov 27, 2025 | 227.80 | 227.85 | 227.42 | 227.43 | 227.43 | 0.27% | 1,096 |
| Nov 26, 2025 | 225.94 | 226.89 | 225.94 | 226.81 | 226.81 | 1.15% | 3,936 |
| Nov 25, 2025 | 224.31 | 225.01 | 224.15 | 224.23 | 224.23 | 1.14% | 3,756 |
| Nov 24, 2025 | 221.01 | 222.05 | 221.01 | 221.70 | 221.70 | 1.18% | 533 |
| Nov 21, 2025 | 219.25 | 219.87 | 218.48 | 219.11 | 219.11 | -2.98% | 3,143 |
| Nov 20, 2025 | 221.02 | 225.85 | 221.02 | 225.85 | 225.85 | 2.89% | 2,321 |
| Nov 19, 2025 | 221.33 | 221.33 | 219.50 | 219.50 | 219.50 | -0.83% | 2,965 |
| Nov 18, 2025 | 223.85 | 223.85 | 220.61 | 221.34 | 221.34 | -1.89% | 2,454 |
| Nov 17, 2025 | 225.22 | 225.83 | 224.52 | 225.60 | 225.60 | 0.67% | 1,023 |
| Nov 14, 2025 | 224.83 | 224.97 | 224.10 | 224.10 | 224.10 | -1.97% | 3,346 |
| Nov 13, 2025 | 228.38 | 228.77 | 227.80 | 228.61 | 228.61 | 0.10% | 1,495 |
| Nov 12, 2025 | 230.00 | 230.00 | 227.75 | 228.38 | 228.38 | 0.49% | 1,985 |
| Nov 11, 2025 | 226.71 | 227.42 | 226.71 | 227.27 | 227.27 | 1.28% | 1,831 |
| Nov 10, 2025 | 222.01 | 224.50 | 222.01 | 224.40 | 224.40 | 0.73% | 2,678 |
| Nov 7, 2025 | 225.43 | 225.43 | 222.09 | 222.77 | 222.77 | -1.18% | 4,348 |
| Nov 6, 2025 | 225.47 | 225.94 | 224.84 | 225.43 | 225.43 | 0.58% | 1,602 |
| Nov 5, 2025 | 225.74 | 225.74 | 223.10 | 224.14 | 224.14 | -1.11% | 4,147 |
| Nov 4, 2025 | 229.00 | 230.00 | 226.46 | 226.65 | 226.65 | -0.34% | 1,630 |
| Nov 3, 2025 | 228.46 | 228.46 | 227.03 | 227.42 | 227.42 | -0.70% | 2,207 |
| Oct 31, 2025 | 228.70 | 229.14 | 228.70 | 229.02 | 229.02 | 0.57% | 455 |
| Oct 30, 2025 | 226.69 | 229.13 | 226.69 | 227.73 | 227.73 | 0.52% | 4,388 |
| Oct 29, 2025 | 225.23 | 226.57 | 225.23 | 226.56 | 226.56 | 1.08% | 50,830 |
| Oct 28, 2025 | 224.00 | 224.44 | 223.81 | 224.15 | 224.15 | 0.62% | 1,987 |
| Oct 27, 2025 | 221.57 | 222.80 | 221.57 | 222.76 | 222.76 | 1.69% | 9,693 |
| Oct 24, 2025 | 217.84 | 219.17 | 217.84 | 219.05 | 219.05 | 0.59% | 1,198 |
| Oct 23, 2025 | 217.91 | 217.91 | 217.00 | 217.76 | 217.76 | -0.39% | 1,131 |
| Oct 22, 2025 | 218.52 | 218.66 | 217.60 | 218.61 | 218.61 | -0.04% | 3,480 |
| Oct 21, 2025 | 218.00 | 218.95 | 218.00 | 218.70 | 218.70 | 0.76% | 2,610 |
| Oct 20, 2025 | 216.71 | 217.04 | 216.10 | 217.04 | 217.04 | 1.52% | 1,635 |
| Oct 17, 2025 | 214.83 | 214.85 | 213.77 | 213.80 | 213.80 | -0.61% | 3,030 |
| Oct 16, 2025 | 215.73 | 215.76 | 215.00 | 215.11 | 215.11 | 0.07% | 1,501 |
| Oct 15, 2025 | 214.97 | 215.18 | 214.48 | 214.95 | 214.95 | -0.08% | 11,254 |
| Oct 14, 2025 | 215.92 | 216.58 | 215.10 | 215.12 | 215.12 | 0.20% | 9,015 |
| Oct 13, 2025 | 214.94 | 215.39 | 214.21 | 214.68 | 214.68 | -1.71% | 245,968 |
| Oct 10, 2025 | 219.06 | 219.06 | 218.41 | 218.42 | 218.42 | -0.10% | 648 |
| Oct 9, 2025 | 219.01 | 219.54 | 218.52 | 218.64 | 218.64 | 0.26% | 1,319 |
| Oct 8, 2025 | 218.40 | 218.40 | 217.55 | 218.08 | 218.08 | -0.17% | 1,795 |
| Oct 7, 2025 | 218.16 | 218.46 | 217.99 | 218.46 | 218.46 | 0.01% | 2,719 |
| Oct 6, 2025 | 218.06 | 218.56 | 218.06 | 218.43 | 218.43 | 0.17% | 852 |
| Oct 3, 2025 | 217.70 | 218.06 | 217.49 | 218.06 | 218.06 | 0.50% | 1,559 |
| Oct 2, 2025 | 216.60 | 217.21 | 216.60 | 216.98 | 216.98 | 1.31% | 1,445 |
| Oct 1, 2025 | 214.29 | 214.93 | 213.98 | 214.17 | 214.17 | 0.31% | 824 |
| Sep 30, 2025 | 214.18 | 214.18 | 213.33 | 213.51 | 213.51 | -0.23% | 2,345 |
| Sep 29, 2025 | 213.02 | 214.18 | 213.02 | 214.00 | 214.00 | 0.85% | 3,089 |