Skip to main content
iShares Balanced ESG ETF (ASX:IBAL)
Australia flag Australia · Delayed Price · Currency is AUD
29.86
-0.21 (-0.70%)
At close: Mar 6, 2026

ASX:IBAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202629.9329.9329.8629.8629.86-0.70%2
Mar 5, 202630.0730.0730.0730.0730.070.64%6,263
Mar 4, 202629.8729.8829.8729.8829.88-0.57%28
Mar 3, 202630.2330.2330.0530.0530.05-0.53%9,018
Mar 2, 202630.2230.2230.2130.2130.21-0.26%1,123
Feb 27, 202630.3030.3330.2930.2930.290.30%1,361
Feb 25, 202630.2330.2530.1730.2030.20-14,250
Feb 24, 202630.2530.2530.1830.2030.200.03%4,767
Feb 20, 202630.1630.2730.1630.1930.19-0.33%3,195
Feb 19, 202630.2930.2930.2930.2930.290.46%112
Feb 18, 202630.2530.2530.1530.1530.15-0.07%9,460
Feb 17, 202630.2530.2530.1730.1730.170.13%572
Feb 13, 202630.9530.9530.1330.1330.13-0.59%3,302
Feb 12, 202630.3130.3130.3130.3130.31-0.20%11,346
Feb 11, 202630.3330.3730.3230.3730.370.43%6,729
Feb 10, 202630.2930.3030.2430.2430.240.30%1,966
Feb 9, 202629.9430.2729.9430.1530.150.70%8,249
Feb 6, 202630.0330.5929.9429.9429.94-0.76%10,924
Feb 5, 202630.7230.7230.1730.1730.17-1.89%110
Feb 4, 202630.1830.7530.1430.7530.751.69%9,652
Feb 3, 202630.3330.4130.2430.2430.240.30%6,805
Feb 2, 202630.2930.2930.1530.1530.15-0.72%1,161
Jan 30, 202630.3130.3730.3130.3730.37-0.13%501
Jan 29, 202630.4130.4130.4130.4130.41-0.23%6,458
Jan 28, 202630.4830.4830.4830.4830.480.10%1,529
Jan 27, 202630.5630.5630.4530.4530.450.13%7,220
Jan 23, 202630.4930.4930.4130.4130.41-0.13%2
Jan 20, 202630.5730.5730.4530.4530.45-0.33%1,075
Jan 19, 202630.7930.7930.5530.5530.55-0.29%2,521
Jan 16, 202630.7130.7130.6430.6430.640.03%2
Jan 15, 202630.6330.6330.6330.6330.630.13%81
Jan 14, 202630.6030.6030.5930.5930.59-0.62%33
Jan 13, 202630.8730.8830.7830.7830.630.59%1,218
Jan 9, 202630.7630.7630.6030.6030.45-0.20%22
Jan 7, 202630.6630.6630.6630.6630.510.66%50
Jan 6, 202630.5830.5830.4630.4630.31-0.10%2
Jan 5, 202630.4930.4930.4930.4930.340.03%4,000
Jan 2, 202630.5630.5630.4830.4830.33-0.52%2
Dec 30, 202530.6830.6830.6430.6430.490.56%36
Dec 29, 202530.7930.7930.4730.4730.32-0.55%4,702
Dec 24, 202530.6330.6430.6330.6430.490.23%5,991
Dec 23, 202530.6130.6130.5730.5730.42-2
Dec 22, 202530.5730.5730.5730.5730.420.89%1,862
Dec 19, 202530.3130.4030.3030.3030.15-97
Dec 18, 202530.3030.3030.3030.3030.15-0.23%4,295
Dec 17, 202530.3730.3730.3730.3730.22-0.23%255
Dec 16, 202530.4430.4430.4430.4430.290.16%1
Dec 15, 202530.3830.3930.3830.3930.240.03%2,858
Dec 12, 202530.3530.4630.3530.3830.230.36%2,064
Dec 11, 202530.3930.3930.2730.2730.120.07%766
Dec 10, 202530.3430.3430.2530.2530.10-0.30%10,348
Dec 9, 202530.4230.4230.3430.3430.19-0.36%2
Dec 8, 202530.4530.4530.4530.4530.30-0.13%3,550
Dec 5, 202530.6530.6530.4930.4930.34-396
Dec 3, 202530.5030.5030.4930.4930.34-0.13%9,591
Dec 2, 202530.4930.5330.4030.5330.380.23%630
Dec 1, 202530.6330.6330.4630.4630.310.40%1,354
Nov 25, 202530.4430.4430.3430.3430.19-0.20%19
Nov 24, 202530.1430.4030.1430.4030.250.53%16,188
Nov 21, 202530.1330.2430.0930.2430.090.13%13,905
Nov 19, 202530.1730.2030.1130.2030.050.23%5,205
Nov 18, 202530.3830.3830.1330.1329.98-0.89%2,227
Nov 14, 202530.6530.6530.4030.4030.25-0.49%4,739
Nov 13, 202530.5530.5530.5530.5530.40-0.68%1,100
Nov 12, 202530.7430.8030.6430.7630.610.62%18,806
Nov 11, 202530.6630.6630.5630.5730.42-0.03%1,019
Nov 10, 202530.5630.5830.5630.5830.432.07%36
Nov 7, 202529.9629.9629.9629.9629.81-11
Nov 4, 202529.9629.9629.9629.9629.81-2.28%225
Nov 3, 202530.6630.6630.6630.6630.51-0.36%33
Oct 31, 202530.8530.8630.7730.7730.62-0.52%1,602
Oct 29, 202531.0031.0030.8830.9330.780.26%7,337
Oct 28, 202530.8730.9330.8530.8530.70-0.19%530
Oct 27, 202530.9130.9230.9130.9130.760.03%16,697
Oct 24, 202530.8130.9030.8130.9030.750.10%492
Oct 23, 202530.8730.8730.8730.8730.72-0.10%107
Oct 22, 202530.9030.9030.9030.9030.75-0.42%3,483
Oct 21, 202530.9831.0530.9331.0330.880.81%37,891
Oct 20, 202530.7130.7830.7130.7830.630.29%459
Oct 17, 202530.8030.8030.6930.6930.54-1.22%2
Oct 16, 202531.0131.0731.0131.0730.710.49%6,360
Oct 15, 202531.0031.0030.8230.9230.560.59%3,436
Oct 14, 202530.7230.7930.6530.7430.38-0.07%12,038
Oct 13, 202530.6930.7730.6930.7630.40-0.10%7,269
Oct 10, 202530.8530.8730.7930.7930.43-0.23%142
Oct 9, 202530.9830.9830.8630.8630.500.06%37
Oct 8, 202530.8430.8430.8430.8430.480.19%17
Oct 7, 202530.8430.8430.7830.7830.42-0.32%2
Oct 6, 202530.9730.9730.8630.8830.52-0.03%4,260
Oct 3, 202530.8630.9030.8330.8930.530.42%13,167
Oct 2, 202530.7130.7630.7030.7630.400.52%3,630
Oct 1, 202530.5730.6030.5330.6030.240.39%7,944
Sep 30, 202530.5830.5830.4830.4830.120.43%10
Sep 29, 202530.3530.3530.3530.3530.000.03%16
Sep 26, 202530.4730.4730.3430.3429.99-1.04%505
Sep 23, 202530.6430.6630.6430.6630.300.62%296
Sep 19, 202530.5730.5730.4730.4730.110.23%41
Sep 18, 202530.3830.4430.3830.4030.04-0.16%172
Sep 17, 202530.4030.4530.3030.4530.09-0.13%5
Sep 16, 202530.4730.4930.4630.4930.130.43%1,653