iShares Global Consumer Staples ETF (ASX:IXI)
Australia · Delayed Price · Currency is AUD 93.88
+1.01 (1.09%)
Sep 23, 2026, 1:49 PM AEST
ASX:IXI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 93.74 | 93.85 | 93.74 | 93.84 | - | 1.04% | 408 |
| Sep 22, 2026 | 92.85 | 93.00 | 92.80 | 92.87 | 92.87 | 0.17% | 697 |
| Sep 21, 2026 | 93.74 | 93.74 | 92.66 | 92.71 | 92.71 | -1.10% | 1,802 |
| Sep 18, 2026 | 93.91 | 93.91 | 93.54 | 93.74 | 93.74 | -0.06% | 622 |
| Sep 17, 2026 | 95.00 | 95.00 | 93.80 | 93.80 | 93.80 | -0.36% | 1,903 |
| Sep 16, 2026 | 94.66 | 94.66 | 94.02 | 94.14 | 94.14 | -0.55% | 100 |
| Sep 15, 2026 | 94.66 | 94.99 | 94.55 | 94.66 | 94.66 | 0.90% | 7,092 |
| Sep 14, 2026 | 93.93 | 93.93 | 93.34 | 93.82 | 93.82 | 0.69% | 2,954 |
| Sep 11, 2026 | 92.60 | 93.32 | 92.60 | 93.18 | 93.18 | 0.84% | 346 |
| Sep 10, 2026 | 92.80 | 92.80 | 92.18 | 92.40 | 92.40 | -0.76% | 923 |
| Sep 9, 2026 | 93.09 | 93.49 | 93.09 | 93.11 | 93.11 | -0.51% | 847 |
| Sep 8, 2026 | 93.80 | 93.80 | 93.32 | 93.59 | 93.59 | -0.23% | 1,919 |
| Sep 7, 2026 | 94.64 | 94.64 | 93.77 | 93.81 | 93.81 | -0.60% | 1,230 |
| Sep 4, 2026 | 94.89 | 94.89 | 94.24 | 94.38 | 94.38 | -0.73% | 1,725 |
| Sep 3, 2026 | 95.17 | 95.17 | 94.84 | 95.07 | 95.07 | -0.16% | 1,234 |
| Sep 2, 2026 | 94.74 | 95.29 | 94.74 | 95.22 | 95.22 | 0.51% | 965 |
| Sep 1, 2026 | 94.66 | 94.74 | 94.50 | 94.74 | 94.74 | 0.06% | 3,334 |
| Aug 31, 2026 | 94.50 | 95.11 | 94.50 | 94.68 | 94.68 | 0.19% | 1,030 |
| Aug 28, 2026 | 95.11 | 95.11 | 94.16 | 94.50 | 94.50 | -1.21% | 1,204 |
| Aug 27, 2026 | 95.87 | 95.89 | 95.59 | 95.66 | 95.66 | -0.13% | 672 |
| Aug 26, 2026 | 96.81 | 96.81 | 95.78 | 95.78 | 95.78 | -1.27% | 1,487 |
| Aug 25, 2026 | 96.90 | 97.04 | 96.78 | 97.01 | 97.01 | 1.60% | 11,435 |
| Aug 24, 2026 | 95.30 | 95.77 | 95.30 | 95.48 | 95.48 | -0.12% | 1,709 |
| Aug 21, 2026 | 95.50 | 95.59 | 95.20 | 95.59 | 95.59 | -0.92% | 1,913 |
| Aug 20, 2026 | 96.51 | 96.51 | 96.30 | 96.48 | 96.48 | 0.06% | 378 |
| Aug 19, 2026 | 95.42 | 96.42 | 95.42 | 96.42 | 96.42 | 1.06% | 928 |
| Aug 18, 2026 | 95.93 | 95.93 | 94.93 | 95.41 | 95.41 | -1.18% | 8,715 |
| Aug 17, 2026 | 97.48 | 97.48 | 96.53 | 96.55 | 96.55 | -1.01% | 3,789 |
| Aug 14, 2026 | 97.62 | 97.81 | 97.46 | 97.54 | 97.54 | 0.67% | 2,654 |
| Aug 13, 2026 | 96.68 | 96.89 | 96.47 | 96.89 | 96.89 | -0.02% | 8,522 |
| Aug 12, 2026 | 96.97 | 96.97 | 96.33 | 96.91 | 96.91 | -0.76% | 10,956 |
| Aug 11, 2026 | 97.60 | 97.65 | 97.20 | 97.65 | 97.65 | 0.05% | 14,132 |
| Aug 10, 2026 | 97.59 | 97.65 | 97.10 | 97.60 | 97.60 | 0.10% | 2,519 |
| Aug 7, 2026 | 97.75 | 97.92 | 97.41 | 97.50 | 97.50 | -0.26% | 2,662 |
| Aug 6, 2026 | 97.48 | 98.00 | 97.48 | 97.75 | 97.75 | 0.62% | 1,192 |
| Aug 5, 2026 | 97.68 | 97.68 | 97.15 | 97.15 | 97.15 | -0.54% | 1,445 |
| Aug 4, 2026 | 97.98 | 98.00 | 97.36 | 97.68 | 97.68 | -0.32% | 1,619 |
| Aug 3, 2026 | 97.52 | 97.99 | 97.52 | 97.99 | 97.99 | -0.01% | 2,842 |
| Jul 31, 2026 | 99.96 | 99.96 | 98.00 | 98.00 | 98.00 | -2.40% | 6,539 |
| Jul 30, 2026 | 100.45 | 100.48 | 100.06 | 100.41 | 100.41 | 0.24% | 736 |
| Jul 29, 2026 | 98.50 | 100.45 | 98.50 | 100.17 | 100.17 | 2.22% | 24,684 |
| Jul 28, 2026 | 97.26 | 98.06 | 97.26 | 97.99 | 97.99 | 1.86% | 3,657 |
| Jul 27, 2026 | 96.50 | 96.64 | 96.20 | 96.20 | 96.20 | 0.17% | 519 |
| Jul 24, 2026 | 96.10 | 96.10 | 95.83 | 96.04 | 96.04 | -0.80% | 27,177 |
| Jul 23, 2026 | 96.86 | 97.37 | 96.81 | 96.81 | 96.81 | -0.05% | 1,210 |
| Jul 22, 2026 | 97.10 | 97.10 | 96.52 | 96.86 | 96.86 | -0.60% | 1,856 |
| Jul 21, 2026 | 97.79 | 97.88 | 97.11 | 97.44 | 97.44 | -0.63% | 1,800 |
| Jul 20, 2026 | 97.99 | 98.10 | 97.84 | 98.06 | 98.06 | -0.09% | 1,854 |
| Jul 17, 2026 | 97.00 | 98.39 | 97.00 | 98.15 | 98.15 | 1.94% | 15,938 |
| Jul 16, 2026 | 96.17 | 96.60 | 96.17 | 96.28 | 96.28 | 0.11% | 3,802 |