Skip to main content
iShares Balanced ESG ETF (ASX:IBAL)
Australia flag Australia · Delayed Price · Currency is AUD
29.95
+0.04 (0.13%)
Last updated: Apr 28, 2026, 3:02 PM AEST

ASX:IBAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202630.0530.0529.9529.9529.950.13%27
Apr 27, 202629.8630.0029.8629.9129.910.07%4,182
Apr 24, 202629.9829.9829.8929.8929.89-0.50%78
Apr 22, 202630.0430.0430.0430.0430.04-0.23%2,136
Apr 21, 202629.9930.2229.9930.1130.110.40%605
Apr 20, 202629.9329.9929.9229.9929.990.13%5,051
Apr 17, 202629.9529.9529.9129.9529.950.10%90
Apr 16, 202629.9729.9729.8729.9229.92-0.80%35
Apr 15, 202629.8530.1629.8530.1630.001.04%10,796
Apr 14, 202629.9129.9129.8529.8529.690.27%2
Apr 10, 202629.8129.8129.7629.7729.61-0.17%42
Apr 9, 202629.7229.8229.7229.8229.660.03%2
Apr 8, 202629.5329.8129.5229.8129.651.43%6,361
Apr 7, 202629.1229.4729.1229.3929.230.93%3,059
Apr 2, 202629.2629.2629.1229.1228.97-0.68%5,113
Apr 1, 202629.3529.3529.3229.3229.161.14%5,412
Mar 31, 202628.9628.9928.9028.9928.840.17%1,030
Mar 30, 202629.1329.1328.9428.9428.79-0.72%3,738
Mar 27, 202629.1329.1529.1329.1528.99-0.44%4,009
Mar 26, 202629.2629.2929.2629.2829.121.21%2,992
Mar 24, 202629.0029.0028.9328.9328.780.24%157
Mar 23, 202628.8628.8628.8628.8628.71-0.93%348
Mar 20, 202629.2229.2229.1129.1328.97-1.29%2,528
Mar 18, 202629.5129.5129.4829.5129.350.48%1,542
Mar 17, 202629.4729.4829.3729.3729.21-0.07%6,047
Mar 16, 202629.3929.3929.3929.3929.23-2,000
Mar 13, 202629.3229.4229.3229.3929.23-0.37%1,102
Mar 12, 202629.5029.5029.5029.5029.34-0.57%34
Mar 11, 202629.7029.7029.6729.6729.510.44%6,000
Mar 10, 202629.6329.6429.5329.5429.380.65%5,019
Mar 9, 202629.4429.4629.3029.3529.19-1.71%28,379
Mar 6, 202629.9329.9329.8629.8629.70-0.70%2
Mar 5, 202630.0730.0730.0730.0729.910.64%6,263
Mar 4, 202629.8729.8829.8729.8829.72-0.57%28
Mar 3, 202630.2330.2330.0530.0529.89-0.53%9,018
Mar 2, 202630.2230.2230.2130.2130.05-0.26%1,123
Feb 27, 202630.3030.3330.2930.2930.130.30%1,361
Feb 25, 202630.2330.2530.1730.2030.04-14,250
Feb 24, 202630.2530.2530.1830.2030.040.03%4,767
Feb 20, 202630.1630.2730.1630.1930.03-0.33%3,195
Feb 19, 202630.2930.2930.2930.2930.130.46%112
Feb 18, 202630.2530.2530.1530.1529.99-0.07%9,460
Feb 17, 202630.2530.2530.1730.1730.010.13%572
Feb 13, 202630.9530.9530.1330.1329.97-0.59%3,302
Feb 12, 202630.3130.3130.3130.3130.15-0.20%11,346
Feb 11, 202630.3330.3730.3230.3730.210.43%6,729
Feb 10, 202630.2930.3030.2430.2430.080.30%1,966
Feb 9, 202629.9430.2729.9430.1529.990.70%8,249
Feb 6, 202630.0330.5929.9429.9429.78-0.76%10,924
Feb 5, 202630.7230.7230.1730.1730.01-1.89%110
Feb 4, 202630.1830.7530.1430.7530.591.69%9,652
Feb 3, 202630.3330.4130.2430.2430.080.30%6,805
Feb 2, 202630.2930.2930.1530.1529.99-0.72%1,161
Jan 30, 202630.3130.3730.3130.3730.21-0.13%501
Jan 29, 202630.4130.4130.4130.4130.25-0.23%6,458
Jan 28, 202630.4830.4830.4830.4830.320.10%1,529
Jan 27, 202630.5630.5630.4530.4530.290.13%7,220
Jan 23, 202630.4930.4930.4130.4130.25-0.13%2
Jan 20, 202630.5730.5730.4530.4530.29-0.33%1,075
Jan 19, 202630.7930.7930.5530.5530.39-0.29%2,521
Jan 16, 202630.7130.7130.6430.6430.480.03%2
Jan 15, 202630.6330.6330.6330.6330.470.13%81
Jan 14, 202630.6030.6030.5930.5930.43-0.62%33
Jan 13, 202630.8730.8830.7830.7830.470.59%1,218
Jan 9, 202630.7630.7630.6030.6030.29-0.20%22
Jan 7, 202630.6630.6630.6630.6630.350.66%50
Jan 6, 202630.5830.5830.4630.4630.15-0.10%2
Jan 5, 202630.4930.4930.4930.4930.180.03%4,000
Jan 2, 202630.5630.5630.4830.4830.17-0.52%2
Dec 30, 202530.6830.6830.6430.6430.330.56%36
Dec 29, 202530.7930.7930.4730.4730.16-0.55%4,702
Dec 24, 202530.6330.6430.6330.6430.330.23%5,991
Dec 23, 202530.6130.6130.5730.5730.26-2
Dec 22, 202530.5730.5730.5730.5730.260.89%1,862
Dec 19, 202530.3130.4030.3030.3029.99-97
Dec 18, 202530.3030.3030.3030.3029.99-0.23%4,295
Dec 17, 202530.3730.3730.3730.3730.06-0.23%255
Dec 16, 202530.4430.4430.4430.4430.130.16%1
Dec 15, 202530.3830.3930.3830.3930.080.03%2,858
Dec 12, 202530.3530.4630.3530.3830.070.36%2,064
Dec 11, 202530.3930.3930.2730.2729.960.07%766
Dec 10, 202530.3430.3430.2530.2529.94-0.30%10,348
Dec 9, 202530.4230.4230.3430.3430.03-0.36%2
Dec 8, 202530.4530.4530.4530.4530.14-0.13%3,550
Dec 5, 202530.6530.6530.4930.4930.18-396
Dec 3, 202530.5030.5030.4930.4930.18-0.13%9,591
Dec 2, 202530.4930.5330.4030.5330.220.23%630
Dec 1, 202530.6330.6330.4630.4630.150.40%1,354
Nov 25, 202530.4430.4430.3430.3430.03-0.20%19
Nov 24, 202530.1430.4030.1430.4030.090.53%16,188
Nov 21, 202530.1330.2430.0930.2429.930.13%13,905
Nov 19, 202530.1730.2030.1130.2029.890.23%5,205
Nov 18, 202530.3830.3830.1330.1329.82-0.89%2,227
Nov 14, 202530.6530.6530.4030.4030.09-0.49%4,739
Nov 13, 202530.5530.5530.5530.5530.24-0.68%1,100
Nov 12, 202530.7430.8030.6430.7630.450.62%18,806
Nov 11, 202530.6630.6630.5630.5730.26-0.03%1,019
Nov 10, 202530.5630.5830.5630.5830.272.07%36
Nov 7, 202529.9629.9629.9629.9629.65-11
Nov 4, 202529.9629.9629.9629.9629.65-2.28%225