iShares Global Consumer Staples ETF (ASX:IXI)
Australia · Delayed Price · Currency is AUD 93.29
-1.09 (-1.15%)
May 12, 2026, 4:10 PM AEST
ASX:IXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 93.59 | 93.59 | 93.19 | 93.29 | 93.29 | -1.15% | 1,290 |
| May 11, 2026 | 94.50 | 94.50 | 93.91 | 94.38 | 94.38 | 0.40% | 702 |
| May 8, 2026 | 94.61 | 94.61 | 94.00 | 94.00 | 94.00 | -0.63% | 2,413 |
| May 7, 2026 | 94.93 | 94.98 | 94.60 | 94.60 | 94.60 | 0.40% | 282 |
| May 6, 2026 | 94.46 | 94.89 | 94.22 | 94.22 | 94.22 | -0.29% | 1,191 |
| May 5, 2026 | 94.57 | 94.94 | 94.30 | 94.49 | 94.49 | -0.08% | 561 |
| May 4, 2026 | 95.16 | 95.16 | 94.57 | 94.57 | 94.57 | -0.16% | 1,580 |
| May 1, 2026 | 94.30 | 95.28 | 94.30 | 94.72 | 94.72 | 1.03% | 11,337 |
| Apr 30, 2026 | 94.10 | 94.10 | 93.64 | 93.75 | 93.75 | -0.23% | 5,812 |
| Apr 29, 2026 | 93.76 | 94.19 | 93.76 | 93.97 | 93.97 | 0.62% | 22,565 |
| Apr 28, 2026 | 94.42 | 94.42 | 93.18 | 93.39 | 93.39 | -0.84% | 1,634 |
| Apr 27, 2026 | 94.37 | 94.59 | 94.16 | 94.18 | 94.18 | -0.50% | 1,959 |
| Apr 24, 2026 | 94.60 | 94.86 | 94.55 | 94.65 | 94.65 | 1.45% | 11,459 |
| Apr 23, 2026 | 93.29 | 93.36 | 93.05 | 93.30 | 93.30 | 0.32% | 3,224 |
| Apr 22, 2026 | 93.51 | 93.51 | 93.00 | 93.00 | 93.00 | -1.05% | 2,805 |
| Apr 21, 2026 | 93.96 | 94.12 | 93.85 | 93.99 | 93.99 | 0.28% | 1,460 |
| Apr 20, 2026 | 93.59 | 94.00 | 93.59 | 93.73 | 93.73 | 0.59% | 2,628 |
| Apr 17, 2026 | 93.00 | 93.26 | 93.00 | 93.18 | 93.18 | 0.36% | 544 |
| Apr 16, 2026 | 93.17 | 93.17 | 92.80 | 92.85 | 92.85 | -0.89% | 6,399 |
| Apr 15, 2026 | 94.22 | 94.22 | 93.68 | 93.68 | 93.68 | -1.01% | 11,987 |
| Apr 14, 2026 | 95.19 | 95.19 | 94.37 | 94.64 | 94.64 | -0.81% | 4,642 |
| Apr 13, 2026 | 96.34 | 96.34 | 95.41 | 95.41 | 95.41 | -0.70% | 2,407 |
| Apr 10, 2026 | 96.51 | 96.51 | 96.07 | 96.08 | 96.08 | -0.30% | 1,670 |
| Apr 9, 2026 | 95.80 | 96.72 | 95.80 | 96.37 | 96.37 | 0.59% | 2,501 |
| Apr 8, 2026 | 96.85 | 96.85 | 94.76 | 95.80 | 95.80 | -1.39% | 46,891 |
| Apr 7, 2026 | 96.83 | 97.31 | 96.83 | 97.15 | 97.15 | 0.75% | 1,629 |
| Apr 2, 2026 | 96.70 | 96.70 | 96.20 | 96.43 | 96.43 | -0.26% | 2,439 |
| Apr 1, 2026 | 97.99 | 97.99 | 96.43 | 96.68 | 96.68 | -0.91% | 1,774 |
| Mar 31, 2026 | 96.42 | 97.60 | 96.42 | 97.57 | 97.57 | 1.22% | 2,324 |
| Mar 30, 2026 | 96.00 | 96.43 | 95.87 | 96.39 | 96.39 | 0.79% | 6,082 |
| Mar 27, 2026 | 95.49 | 95.90 | 95.36 | 95.63 | 95.63 | 0.64% | 13,022 |
| Mar 26, 2026 | 95.94 | 95.94 | 95.00 | 95.02 | 95.02 | 0.12% | 1,940 |
| Mar 25, 2026 | 95.00 | 95.00 | 94.27 | 94.91 | 94.91 | 0.56% | 7,414 |
| Mar 24, 2026 | 92.00 | 94.42 | 92.00 | 94.38 | 94.38 | 0.73% | 2,840 |
| Mar 23, 2026 | 93.32 | 93.82 | 93.32 | 93.70 | 93.70 | -0.11% | 2,845 |
| Mar 20, 2026 | 95.95 | 95.95 | 93.59 | 93.80 | 93.80 | -1.16% | 8,057 |
| Mar 19, 2026 | 96.99 | 96.99 | 94.70 | 94.90 | 94.90 | -1.68% | 11,701 |
| Mar 18, 2026 | 96.80 | 96.80 | 96.40 | 96.52 | 96.52 | -0.47% | 1,002 |
| Mar 17, 2026 | 97.46 | 97.46 | 96.98 | 96.98 | 96.98 | -0.93% | 939 |
| Mar 16, 2026 | 97.50 | 97.99 | 97.50 | 97.89 | 97.89 | 1.54% | 21,083 |
| Mar 13, 2026 | 96.40 | 96.45 | 96.29 | 96.41 | 96.41 | 1.28% | 11,954 |
| Mar 12, 2026 | 96.20 | 96.20 | 95.00 | 95.19 | 95.19 | -1.06% | 59,082 |
| Mar 11, 2026 | 97.76 | 97.76 | 96.21 | 96.21 | 96.21 | -1.59% | 1,762 |
| Mar 10, 2026 | 97.71 | 97.92 | 97.65 | 97.76 | 97.76 | 0.29% | 639 |
| Mar 9, 2026 | 98.17 | 98.17 | 97.48 | 97.48 | 97.48 | -0.70% | 4,315 |
| Mar 6, 2026 | 99.50 | 99.50 | 98.01 | 98.17 | 98.17 | -1.28% | 2,471 |
| Mar 5, 2026 | 100.01 | 100.01 | 99.41 | 99.44 | 99.44 | -1.26% | 2,339 |
| Mar 4, 2026 | 100.78 | 100.83 | 100.01 | 100.71 | 100.71 | -0.06% | 818 |
| Mar 3, 2026 | 102.46 | 102.46 | 100.70 | 100.77 | 100.77 | -1.65% | 2,635 |
| Mar 2, 2026 | 102.89 | 103.05 | 102.20 | 102.46 | 102.46 | 1.29% | 2,959 |