Skip to main content
iShares Balanced ESG ETF (ASX:IBAL)
Australia flag Australia · Delayed Price · Currency is AUD
30.49
0.00 (0.00%)
At close: Dec 5, 2025

ASX:IBAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.6530.6530.4930.4930.49-396
Dec 3, 202530.5030.5030.4930.4930.49-0.13%9,591
Dec 2, 202530.4930.5330.4030.5330.530.23%630
Dec 1, 202530.6330.6330.4630.4630.460.40%1,354
Nov 25, 202530.4430.4430.3430.3430.34-0.20%19
Nov 24, 202530.1430.4030.1430.4030.400.53%16,188
Nov 21, 202530.1330.2430.0930.2430.240.13%13,905
Nov 19, 202530.1730.2030.1130.2030.200.23%5,205
Nov 18, 202530.3830.3830.1330.1330.13-0.89%2,227
Nov 14, 202530.6530.6530.4030.4030.40-0.49%4,739
Nov 13, 202530.5530.5530.5530.5530.55-0.68%1,100
Nov 12, 202530.7430.8030.6430.7630.760.62%18,806
Nov 11, 202530.6630.6630.5630.5730.57-0.03%1,019
Nov 10, 202530.5630.5830.5630.5830.582.07%36
Nov 7, 202529.9629.9629.9629.9629.96-11
Nov 4, 202529.9629.9629.9629.9629.96-2.28%225
Nov 3, 202530.6630.6630.6630.6630.66-0.36%33
Oct 31, 202530.8530.8630.7730.7730.77-0.52%1,602
Oct 29, 202531.0031.0030.8830.9330.930.26%7,337
Oct 28, 202530.8730.9330.8530.8530.85-0.19%530
Oct 27, 202530.9130.9230.9130.9130.910.03%16,697
Oct 24, 202530.8130.9030.8130.9030.900.10%492
Oct 23, 202530.8730.8730.8730.8730.87-0.10%107
Oct 22, 202530.9030.9030.9030.9030.90-0.42%3,483
Oct 21, 202530.9831.0530.9331.0331.030.81%37,891
Oct 20, 202530.7130.7830.7130.7830.780.29%459
Oct 17, 202530.8030.8030.6930.6930.69-1.22%2
Oct 16, 202531.0131.0731.0131.0730.860.49%6,360
Oct 15, 202531.0031.0030.8230.9230.710.59%3,436
Oct 14, 202530.7230.7930.6530.7430.53-0.07%12,038
Oct 13, 202530.6930.7730.6930.7630.55-0.10%7,269
Oct 10, 202530.8530.8730.7930.7930.58-0.23%142
Oct 9, 202530.9830.9830.8630.8630.650.06%37
Oct 8, 202530.8430.8430.8430.8430.630.19%17
Oct 7, 202530.8430.8430.7830.7830.57-0.32%2
Oct 6, 202530.9730.9730.8630.8830.67-0.03%4,260
Oct 3, 202530.8630.9030.8330.8930.680.42%13,167
Oct 2, 202530.7130.7630.7030.7630.550.52%3,630
Oct 1, 202530.5730.6030.5330.6030.390.39%7,944
Sep 30, 202530.5830.5830.4830.4830.270.43%10
Sep 29, 202530.3530.3530.3530.3530.140.03%16
Sep 26, 202530.4730.4730.3430.3430.13-1.04%505
Sep 23, 202530.6430.6630.6430.6630.450.62%296
Sep 19, 202530.5730.5730.4730.4730.260.23%41
Sep 18, 202530.3830.4430.3830.4030.19-0.16%172
Sep 17, 202530.4030.4530.3030.4530.24-0.13%5
Sep 16, 202530.4730.4930.4630.4930.280.43%1,653
Sep 12, 202530.4330.4330.3630.3630.150.13%1,312
Sep 11, 202530.2930.3230.2930.3230.110.10%2,994
Sep 10, 202530.2230.2930.2230.2930.080.30%357
Sep 9, 202530.2830.2830.2030.2029.99-0.23%2,276
Sep 5, 202530.3230.3230.2730.2730.060.10%2
Sep 2, 202530.2430.2430.2430.2430.03-0.49%1
Sep 1, 202530.3930.3930.3930.3930.180.36%152
Aug 29, 202530.3730.3730.2830.2830.07-0.30%2
Aug 27, 202530.3730.3730.3730.3730.160.40%8
Aug 26, 202530.3430.3430.2530.2530.04-0.56%2
Aug 25, 202530.4130.4330.4030.4230.210.43%7,116
Aug 22, 202530.3730.3730.2930.2930.08-0.43%3,171
Aug 21, 202530.4230.4230.4230.4230.210.10%138
Aug 20, 202530.3830.3930.3830.3930.180.26%4,929
Aug 19, 202530.3730.3730.3030.3130.100.13%1,657
Aug 18, 202530.2730.2730.2730.2730.06-0.30%233
Aug 15, 202530.4030.4030.3630.3630.150.36%1,002
Aug 14, 202530.2530.2530.2530.2530.040.13%20
Aug 12, 202530.2130.2130.2130.2130.00-0.13%9
Aug 11, 202530.2530.2530.2530.2530.040.40%17
Aug 8, 202530.2430.2430.1330.1329.93-0.03%2
Aug 7, 202530.1430.1430.1430.1429.94-0.07%100
Aug 6, 202530.2030.2030.1230.1629.96-0.17%8,670
Aug 5, 202530.2030.2130.2030.2130.000.73%183
Aug 4, 202529.9329.9929.9229.9929.79-0.13%9,087
Aug 1, 202530.1030.1030.0330.0329.83-0.50%2
Jul 31, 202530.1830.1830.1530.1829.97-6,250
Jul 30, 202530.1830.1830.1830.1829.970.37%2,574
Jul 29, 202530.0830.0830.0430.0729.870.07%1,246
Jul 28, 202530.0730.0730.0530.0529.850.40%241
Jul 25, 202529.9629.9829.9329.9329.73-0.17%6,535
Jul 24, 202529.6529.9829.6529.9829.780.07%27
Jul 23, 202529.9629.9629.9629.9629.76-0.23%750
Jul 22, 202530.0230.0330.0230.0329.830.27%238
Jul 21, 202529.8729.9529.8729.9529.75-0.47%558
Jul 18, 202529.9730.0929.9730.0929.891.21%486
Jul 16, 202529.6829.7329.6829.7329.53-0.30%5,384
Jul 15, 202529.7229.8229.7229.8229.620.37%6,386
Jul 14, 202529.8229.8229.7129.7129.510.10%14
Jul 11, 202529.8229.8229.6829.6829.48-0.07%2,360
Jul 9, 202529.7029.7029.7029.7029.50-0.20%3
Jul 8, 202529.7729.7729.7629.7629.56-0.17%2,162
Jul 7, 202529.8429.8429.8029.8129.610.10%3,856
Jul 4, 202529.8529.8629.7829.7829.58-0.20%337
Jul 1, 202529.8429.8629.8429.8429.64-1.91%7,997
Jun 30, 202530.4330.4330.4230.4229.550.46%402
Jun 27, 202530.4030.4030.2830.2829.41-0.46%4,602
Jun 26, 202530.3830.4230.3630.4229.550.23%4,912
Jun 24, 202530.2830.3530.2730.3529.480.90%23,455
Jun 23, 202530.0830.0830.0830.0829.220.30%99
Jun 20, 202530.0030.0029.9829.9929.13-0.17%5,718
Jun 19, 202530.0230.1630.0030.0429.18-0.36%4,540
Jun 18, 202530.0030.1630.0030.1529.290.33%37