Canada markets open in 2 hours 55 minutes

iShares Balanced ESG ETF (IBAL.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
28.190.00 (0.00%)
At close: 03:37PM AEST
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 202428.2928.2928.1928.1928.192
May 21, 202428.1928.1928.1928.1928.19-
May 20, 202428.2728.2728.1928.1928.19355
May 17, 202428.0328.0328.0328.0328.03-
May 16, 202428.0328.0328.0328.0328.03-
May 15, 202428.1228.1228.0328.0328.032
May 14, 202428.0828.0828.0828.0828.08-
May 13, 202428.0828.0828.0828.0828.08193
May 10, 202429.3829.3828.0428.0428.04574
May 09, 202427.9927.9927.9927.9927.9935
May 08, 202428.1228.1228.0728.1028.1018,487
May 07, 202427.8027.8027.8027.8027.80-
May 06, 202427.8027.8027.8027.8027.80100
May 03, 202427.7227.7227.6427.6427.642
May 02, 202427.5927.5927.5927.5927.59-
May 01, 202427.6727.6727.5927.5927.592
Apr 30, 202427.6927.6927.6927.6927.69-
Apr 29, 202427.7727.7927.6927.6927.6910,576
Apr 26, 202427.5827.5827.5727.5727.571,039
Apr 24, 202427.7527.7627.7027.7027.701,289
Apr 23, 202427.6227.6227.6227.6227.62-
Apr 22, 202427.6327.6327.5327.6227.621,188
Apr 19, 202427.6027.6027.5227.5227.522
Apr 18, 202427.5227.5927.3727.5727.5712,240
Apr 17, 202427.7127.7127.6927.6927.69723
Apr 16, 202427.8727.8727.7927.7927.7911,048
Apr 16, 20240.173095 Dividend
Apr 15, 202428.1528.1528.1428.1427.97300
Apr 12, 202428.1728.1728.1728.1728.00-
Apr 11, 202428.1728.1728.1728.1728.001,595
Apr 10, 202428.3028.3328.2528.3328.161,275
Apr 09, 202428.1728.1728.1728.1728.00-
Apr 08, 202428.1728.1728.1728.1728.00-
Apr 05, 202428.2128.2128.1728.1728.002,672
Apr 04, 202428.4828.4828.4828.4828.30-
Apr 03, 202428.3128.4828.3128.4828.307,663
Apr 02, 202428.5728.5928.5328.5328.352,779
Mar 28, 202428.5728.5728.5728.5728.3969
Mar 27, 202428.4428.5428.4428.5428.369,379
Mar 26, 202428.4528.4528.4528.4528.27100
Mar 25, 202428.3128.3128.3128.3128.14-
Mar 22, 202428.3828.3828.3128.3128.142
Mar 21, 202428.2828.3528.2828.3228.159,249
Mar 20, 202428.2328.2328.1428.1427.972
Mar 19, 202428.0528.0528.0528.0527.88-
Mar 18, 202428.0528.0528.0528.0527.88891
Mar 15, 202428.0928.0928.0928.0927.922,000
Mar 14, 202428.1728.1728.1728.1728.003,503
Mar 13, 202428.0528.0528.0528.0527.88-
Mar 12, 202428.1128.1128.0528.0527.882
Mar 11, 202428.0928.0928.0428.0427.871,215
Mar 08, 202428.1228.2328.1228.1928.0235
Mar 07, 202428.1228.1228.0028.0027.8378
Mar 06, 202428.0628.0627.9927.9927.8266
Mar 05, 202428.0728.0728.0628.0627.892,476
Mar 04, 202428.0928.0928.0828.0827.911,157
Mar 01, 202427.8727.8727.8727.8727.70-
Feb 29, 202427.9127.9127.8727.8727.7041
Feb 28, 202427.8627.8627.8427.8427.6753
Feb 27, 202427.8627.8627.8627.8627.694
Feb 26, 202427.8427.8627.8427.8627.69507
Feb 23, 202427.7827.7827.7127.7127.542
Feb 22, 202427.7227.7227.6127.6127.44150
Feb 21, 202427.6027.6127.5027.5027.33945
Feb 20, 202427.6627.6627.6627.6627.491,000
Feb 19, 202427.5827.5827.5827.5827.4135
Feb 16, 202427.7427.7427.6427.6427.472,002
Feb 15, 202427.4127.4127.4127.4127.24-
Feb 14, 202427.4127.4127.4127.4127.24150
Feb 13, 202427.5627.5627.5627.5627.39-
Feb 12, 202427.6327.6327.5627.5627.39208
Feb 09, 202427.6227.6227.5627.5827.411,242
Feb 08, 202427.6127.6127.6027.6027.434,000
Feb 07, 202427.5127.5127.4527.4527.282
Feb 06, 202427.5327.5327.5327.5327.36-
Feb 05, 202427.5327.5327.5327.5327.36-
Feb 02, 202427.4927.5427.4927.5327.362,173
Feb 01, 202427.3527.3527.3327.3327.162
Jan 31, 202427.4727.4727.3427.4127.24375
Jan 30, 202427.1827.1827.1827.1827.01-
Jan 29, 202427.2927.2927.1827.1827.014
Jan 25, 202427.1727.1727.1727.1727.0040
Jan 24, 202427.1527.1527.0927.0926.922
Jan 23, 202427.0427.0427.0427.0426.87-
Jan 22, 202427.0427.0427.0427.0426.8733
Jan 19, 202426.9026.9026.9026.9026.73-
Jan 18, 202426.9026.9026.9026.9026.73777
Jan 17, 202426.9426.9426.8626.9026.73154
Jan 16, 202427.0127.0226.9526.9726.808,453
Jan 16, 20240.124567 Dividend
Jan 15, 202426.9926.9926.9926.9926.70-
Jan 12, 202427.0527.0526.9926.9926.702
Jan 11, 202426.6926.6926.6926.6926.40-
Jan 10, 202426.6926.6926.6926.6926.40-
Jan 09, 202426.6926.6926.6926.6926.40-
Jan 08, 202426.6926.6926.6926.6926.406,000
Jan 05, 202426.8726.8726.8726.8726.58-
Jan 04, 202426.9026.9026.8726.8726.58120
Jan 03, 202427.0027.0026.9026.9026.6144
Jan 02, 202426.8626.8626.8626.8626.57-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...