iShares Global 100 AUD Hedged ETF (ASX:IHOO)
Australia · Delayed Price · Currency is AUD 249.69
-0.16 (-0.06%)
May 12, 2026, 4:10 PM AEST
ASX:IHOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 250.10 | 250.25 | 249.20 | 249.28 | - | -0.23% | 8,329 |
| May 11, 2026 | 248.57 | 249.88 | 248.57 | 249.85 | 249.85 | 0.52% | 7,281 |
| May 8, 2026 | 248.66 | 248.67 | 247.70 | 248.56 | 248.56 | -0.04% | 15,808 |
| May 7, 2026 | 250.00 | 250.00 | 248.01 | 248.65 | 248.65 | 1.50% | 7,606 |
| May 6, 2026 | 241.92 | 245.00 | 241.92 | 244.98 | 244.98 | 1.28% | 4,768 |
| May 5, 2026 | 244.00 | 244.00 | 240.99 | 241.89 | 241.89 | -0.62% | 15,593 |
| May 4, 2026 | 243.00 | 243.47 | 242.39 | 243.39 | 243.39 | 0.30% | 8,325 |
| May 1, 2026 | 242.08 | 242.78 | 242.03 | 242.67 | 242.67 | 1.37% | 7,181 |
| Apr 30, 2026 | 241.79 | 242.60 | 239.39 | 239.39 | 239.39 | -0.55% | 17,783 |
| Apr 29, 2026 | 240.30 | 240.71 | 239.34 | 240.71 | 240.71 | 0.17% | 4,491 |
| Apr 28, 2026 | 239.50 | 241.00 | 239.50 | 240.30 | 240.30 | 0.34% | 3,455 |
| Apr 27, 2026 | 239.77 | 240.44 | 239.43 | 239.49 | 239.49 | 0.74% | 5,904 |
| Apr 24, 2026 | 238.06 | 238.82 | 237.60 | 237.72 | 237.72 | 0.19% | 2,294 |
| Apr 23, 2026 | 239.21 | 239.21 | 236.95 | 237.27 | 237.27 | -0.25% | 3,052 |
| Apr 22, 2026 | 237.57 | 237.86 | 236.75 | 237.86 | 237.86 | -0.17% | 3,774 |
| Apr 21, 2026 | 239.10 | 239.10 | 238.17 | 238.26 | 238.26 | 0.43% | 8,841 |
| Apr 20, 2026 | 236.01 | 237.52 | 236.01 | 237.24 | 237.24 | 0.58% | 3,790 |
| Apr 17, 2026 | 236.27 | 236.30 | 235.63 | 235.88 | 235.88 | -0.01% | 4,086 |
| Apr 16, 2026 | 234.82 | 236.27 | 234.82 | 235.91 | 235.91 | 1.22% | 4,212 |
| Apr 15, 2026 | 230.53 | 233.97 | 230.53 | 233.07 | 233.07 | 1.11% | 4,874 |
| Apr 14, 2026 | 229.00 | 230.63 | 229.00 | 230.51 | 230.51 | 1.23% | 3,180 |
| Apr 13, 2026 | 228.13 | 228.13 | 227.00 | 227.70 | 227.70 | -0.18% | 4,063 |
| Apr 10, 2026 | 228.38 | 228.92 | 228.12 | 228.12 | 228.12 | 0.71% | 3,024 |
| Apr 9, 2026 | 227.63 | 227.64 | 226.17 | 226.51 | 226.51 | -0.49% | 4,089 |
| Apr 8, 2026 | 225.00 | 227.72 | 224.85 | 227.63 | 227.63 | 3.50% | 4,783 |
| Apr 7, 2026 | 220.94 | 221.61 | 219.85 | 219.94 | 219.94 | 1.39% | 3,255 |
| Apr 2, 2026 | 220.43 | 220.87 | 216.92 | 216.92 | 216.92 | -0.95% | 1,860 |
| Apr 1, 2026 | 218.62 | 219.36 | 218.51 | 219.01 | 219.01 | 2.85% | 6,327 |
| Mar 31, 2026 | 211.83 | 213.77 | 210.68 | 212.94 | 212.94 | 0.56% | 4,263 |
| Mar 30, 2026 | 210.91 | 211.82 | 209.76 | 211.75 | 211.75 | -2.13% | 5,367 |
| 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 |