iShares Core S&P/ASX 200 ETF (ASX:IOZ)
Australia · Delayed Price · Currency is AUD 35.32
-0.60 (-1.67%)
Sep 3, 2025, 4:10 PM AEST
ASX:IOZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 35.82 | 35.84 | 35.29 | 35.32 | 35.32 | -1.67% | 331,959 |
| Sep 2, 2025 | 35.97 | 36.06 | 35.91 | 35.92 | 35.92 | -0.28% | 316,769 |
| Sep 1, 2025 | 36.13 | 36.19 | 35.94 | 36.02 | 36.02 | -0.52% | 306,795 |
| Aug 29, 2025 | 36.20 | 36.28 | 36.10 | 36.21 | 36.21 | -0.06% | 261,979 |
| Aug 28, 2025 | 36.20 | 36.24 | 36.11 | 36.23 | 36.23 | 0.28% | 199,817 |
| Aug 27, 2025 | 36.17 | 36.17 | 36.03 | 36.13 | 36.13 | 0.31% | 477,762 |
| Aug 26, 2025 | 36.15 | 36.20 | 35.95 | 36.02 | 36.02 | -0.36% | 277,054 |
| Aug 25, 2025 | 36.42 | 36.49 | 36.14 | 36.15 | 36.15 | 0.06% | 193,004 |
| Aug 22, 2025 | 36.34 | 36.36 | 36.13 | 36.13 | 36.13 | -0.55% | 772,555 |
| Aug 21, 2025 | 36.11 | 36.33 | 36.08 | 36.33 | 36.33 | 1.14% | 339,772 |
| Aug 20, 2025 | 35.83 | 36.04 | 35.74 | 35.92 | 35.92 | 0.36% | 183,831 |
| Aug 19, 2025 | 35.88 | 35.89 | 35.73 | 35.79 | 35.79 | -0.61% | 267,729 |
| Aug 18, 2025 | 35.79 | 36.02 | 35.78 | 36.01 | 36.01 | 0.17% | 219,559 |
| Aug 15, 2025 | 35.68 | 35.95 | 35.64 | 35.95 | 35.95 | 0.84% | 241,017 |
| Aug 14, 2025 | 35.63 | 35.79 | 35.63 | 35.65 | 35.65 | 0.54% | 281,688 |
| Aug 13, 2025 | 35.77 | 35.77 | 35.42 | 35.46 | 35.46 | -0.59% | 448,784 |
| Aug 12, 2025 | 35.48 | 35.71 | 35.45 | 35.67 | 35.67 | 0.39% | 196,179 |
| Aug 11, 2025 | 35.45 | 35.57 | 35.40 | 35.53 | 35.53 | 0.40% | 188,371 |
| Aug 8, 2025 | 35.38 | 35.47 | 35.32 | 35.39 | 35.39 | -0.25% | 474,465 |
| Aug 7, 2025 | 35.53 | 35.54 | 35.41 | 35.48 | 35.48 | -0.11% | 175,955 |
| Aug 6, 2025 | 35.28 | 35.56 | 35.27 | 35.52 | 35.52 | 0.85% | 486,569 |
| Aug 5, 2025 | 35.08 | 35.26 | 35.06 | 35.22 | 35.22 | 1.27% | 196,320 |
| Aug 4, 2025 | 34.70 | 34.80 | 34.66 | 34.78 | 34.78 | - | 198,818 |
| Aug 1, 2025 | 34.87 | 34.89 | 34.73 | 34.78 | 34.78 | -0.91% | 564,610 |
| Jul 31, 2025 | 35.01 | 35.16 | 34.95 | 35.10 | 35.10 | -0.23% | 733,648 |
| Jul 30, 2025 | 34.93 | 35.25 | 34.89 | 35.18 | 35.18 | 0.60% | 131,005 |
| Jul 29, 2025 | 34.75 | 34.98 | 34.73 | 34.97 | 34.97 | 0.03% | 313,289 |
| Jul 28, 2025 | 34.89 | 34.98 | 34.87 | 34.96 | 34.96 | 0.43% | 199,246 |
| Jul 25, 2025 | 34.89 | 34.89 | 34.78 | 34.81 | 34.81 | -0.54% | 285,869 |
| Jul 24, 2025 | 35.19 | 35.21 | 34.94 | 35.00 | 35.00 | -0.28% | 1,428,635 |
| Jul 23, 2025 | 35.02 | 35.15 | 34.95 | 35.10 | 35.10 | 0.72% | 199,674 |
| Jul 22, 2025 | 34.92 | 35.01 | 34.76 | 34.85 | 34.85 | 0.06% | 210,984 |
| Jul 21, 2025 | 35.06 | 35.07 | 34.73 | 34.83 | 34.83 | -0.97% | 228,096 |
| Jul 18, 2025 | 34.89 | 35.26 | 34.85 | 35.17 | 35.17 | 1.33% | 1,710,858 |
| Jul 17, 2025 | 34.55 | 34.72 | 34.52 | 34.71 | 34.71 | 0.99% | 509,997 |
| Jul 16, 2025 | 34.41 | 34.46 | 34.31 | 34.37 | 34.37 | -0.87% | 478,908 |
| Jul 15, 2025 | 34.65 | 34.69 | 34.53 | 34.67 | 34.67 | 0.70% | 1,563,110 |
| Jul 14, 2025 | 34.40 | 34.51 | 34.36 | 34.43 | 34.43 | -0.15% | 236,825 |
| Jul 11, 2025 | 34.64 | 34.65 | 34.40 | 34.48 | 34.48 | -0.12% | 295,058 |
| Jul 10, 2025 | 34.49 | 34.60 | 34.45 | 34.52 | 34.52 | 0.67% | 166,064 |
| Jul 9, 2025 | 34.41 | 34.43 | 34.26 | 34.29 | 34.29 | -0.55% | 269,361 |
| Jul 8, 2025 | 34.38 | 34.59 | 34.35 | 34.48 | 34.48 | -0.03% | 334,437 |
| Jul 7, 2025 | 34.59 | 34.62 | 34.44 | 34.49 | 34.49 | -0.17% | 184,845 |
| Jul 4, 2025 | 34.61 | 34.63 | 34.51 | 34.55 | 34.55 | 0.12% | 249,327 |
| Jul 3, 2025 | 34.60 | 34.64 | 34.32 | 34.51 | 34.51 | -0.12% | 148,102 |
| Jul 2, 2025 | 34.46 | 34.61 | 34.30 | 34.55 | 34.55 | 0.73% | 220,372 |
| Jul 1, 2025 | 34.40 | 34.47 | 34.30 | 34.30 | 34.30 | -0.84% | 446,109 |
| Jun 30, 2025 | 34.59 | 34.74 | 34.53 | 34.59 | 34.31 | 0.26% | 262,031 |
| Jun 27, 2025 | 34.78 | 34.86 | 34.50 | 34.50 | 34.22 | -0.26% | 170,652 |
| Jun 26, 2025 | 34.54 | 34.64 | 34.52 | 34.59 | 34.31 | - | 295,549 |