iShares U.S. Factor Rotation Active ETF (ASX:IACT)
Australia
· Delayed Price · Currency is AUD 28.99
+0.38 (1.33%)
At close: Nov 27, 2025
ASX:IACT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.86 | 28.88 | 28.86 | 28.88 | 28.88 | -0.38% | 62 |
| Nov 27, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 1.33% | 180 |
| Nov 18, 2025 | 28.80 | 28.80 | 28.61 | 28.61 | 28.61 | -0.66% | 511 |
| Nov 14, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | -0.31% | 56 |
| Nov 10, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | -0.76% | 1,000 |
| Nov 4, 2025 | 29.12 | 29.12 | 29.11 | 29.11 | 29.11 | 0.38% | 123 |
| Oct 30, 2025 | 29.10 | 29.10 | 29.00 | 29.00 | 29.00 | - | 46 |
| Oct 29, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.51% | 25 |
| Oct 23, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -0.31% | 70 |
| Oct 22, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0.21% | 30 |
| Oct 21, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.56% | 45 |
| Oct 16, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 0.53% | 18 |
| Oct 15, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 0.46% | 377 |
| Oct 13, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -0.35% | 216 |
| Oct 9, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 0.28% | 35 |
| Oct 7, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -0.18% | 477 |
| Oct 3, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 0.82% | 50 |
| Sep 25, 2025 | 28.04 | 28.04 | 28.00 | 28.00 | 27.98 | -0.71% | 235 |
| Sep 23, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.18 | 2.84% | 1,030 |
| Sep 17, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.40 | -0.25% | 29 |
| Sep 10, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.47 | 0.62% | 2,500 |
| Sep 9, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.30 | -0.73% | 35 |
| Sep 8, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.50 | 0.04% | 30 |
| Aug 28, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.49 | -0.22% | 19 |
| Aug 27, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.55 | 0.62% | 906 |
| Aug 26, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.38 | -0.11% | 200 |
| Aug 22, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.41 | -0.07% | 19 |
| Aug 20, 2025 | 27.54 | 27.54 | 27.45 | 27.45 | 27.43 | 0.37% | 27 |
| Aug 18, 2025 | 27.38 | 27.38 | 27.35 | 27.35 | 27.33 | -0.73% | 54 |
| Aug 15, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.53 | 1.03% | 2,728 |
| Aug 14, 2025 | 27.27 | 27.28 | 27.27 | 27.27 | 27.25 | 1.00% | 24 |
| Aug 8, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.98 | 0.67% | 19 |
| Aug 6, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.80 | 0.68% | 271 |
| Aug 4, 2025 | 26.63 | 26.64 | 26.63 | 26.64 | 26.62 | -0.19% | 3,250 |
| Jul 18, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.67 | 2.57% | 26 |
| Jul 14, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.00 | 0.08% | 100 |
| Jul 1, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.98 | 0.66% | 1,000 |
| Jun 27, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.74 | 0.43% | 10,326 |
| Jun 26, 2025 | 25.73 | 25.73 | 25.72 | 25.72 | 25.63 | 0.08% | 9,933 |
| Jun 24, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.61 | 1.38% | 97 |
| Jun 17, 2025 | 25.37 | 25.40 | 25.35 | 25.35 | 25.26 | -0.28% | 1,113 |