iShares Global Consumer Staples ETF (ASX:IXI)
Australia · Delayed Price · Currency is AUD 93.20
-2.15 (-2.25%)
Jun 1, 2026, 3:43 PM AEST
ASX:IXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 95.35 | 95.35 | 93.20 | 93.20 | 93.20 | -2.25% | 2,196 |
| May 29, 2026 | 95.42 | 95.62 | 95.11 | 95.35 | 95.35 | -0.98% | 1,604 |
| May 28, 2026 | 95.01 | 96.46 | 95.01 | 96.29 | 96.29 | 1.39% | 1,313 |
| May 27, 2026 | 95.81 | 95.81 | 94.48 | 94.97 | 94.97 | -0.88% | 36,934 |
| May 26, 2026 | 95.80 | 96.10 | 95.77 | 95.81 | 95.81 | 0.11% | 908 |
| May 25, 2026 | 96.46 | 96.46 | 95.59 | 95.70 | 95.70 | -0.79% | 2,202 |
| May 22, 2026 | 97.33 | 97.33 | 95.91 | 96.46 | 96.46 | -0.89% | 3,876 |
| May 21, 2026 | 97.02 | 97.49 | 96.85 | 97.33 | 97.33 | -0.67% | 436 |
| May 20, 2026 | 98.00 | 98.05 | 97.56 | 97.99 | 97.99 | 0.42% | 3,046 |
| May 19, 2026 | 96.50 | 97.58 | 96.50 | 97.58 | 97.58 | 2.26% | 1,643 |
| May 18, 2026 | 95.24 | 95.89 | 95.20 | 95.42 | 95.42 | -0.06% | 1,649 |
| May 15, 2026 | 95.00 | 95.76 | 95.00 | 95.48 | 95.48 | 1.38% | 8,920 |
| May 14, 2026 | 94.15 | 94.52 | 94.15 | 94.18 | 94.18 | 0.06% | 803 |
| May 13, 2026 | 93.51 | 94.68 | 93.51 | 94.12 | 94.12 | 0.89% | 709 |
| 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 |