Skip to main content
iShares Core Corporate Bond ETF (ASX:ICOR)
Australia flag Australia · Delayed Price · Currency is AUD
95.59
-0.13 (-0.14%)
At close: Dec 2, 2025

ASX:ICOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202595.3095.4695.2995.2995.29-0.03%6,924
Dec 4, 202595.5695.5695.2695.3295.32-3,382
Dec 3, 202595.4895.6495.3295.3295.32-0.28%4,713
Dec 2, 202595.4195.6395.4195.5995.59-0.14%2,245
Dec 1, 202595.6295.8195.5195.7295.720.10%4,961
Nov 28, 202595.7095.7995.6295.6295.62-0.09%4,091
Nov 27, 202595.7595.8795.7095.7195.71-0.03%17,383
Nov 26, 202596.1196.1195.7195.7495.74-0.29%5,825
Nov 25, 202596.0096.1396.0096.0296.020.13%5,936
Nov 24, 202595.9796.0695.9095.9095.900.02%11,337
Nov 21, 202595.9596.0495.8895.8895.880.01%3,771
Nov 20, 202596.0796.0795.8395.8795.87-0.21%12,067
Nov 19, 202596.1396.1395.9196.0796.070.04%2,761
Nov 18, 202595.9396.0395.7796.0396.030.20%2,836
Nov 17, 202595.8995.9695.8395.8495.84-0.14%18,486
Nov 14, 202595.8595.9795.7895.9795.970.04%12,239
Nov 13, 202596.0596.1795.7595.9395.93-0.14%25,213
Nov 12, 202596.1996.1996.0696.0696.060.05%1,771
Nov 11, 202596.0996.2095.9796.0196.01-0.04%2,799
Nov 10, 202596.2496.2496.0596.0596.05-0.24%2,924
Nov 7, 202596.3096.3196.2196.2896.280.15%4,735
Nov 6, 202596.0696.1996.0696.1496.140.01%1,903
Nov 5, 202596.0596.3396.0596.1396.130.08%4,615
Nov 4, 202596.1696.2496.0196.0596.050.01%6,752
Nov 3, 202596.2496.2496.0496.0496.04-0.11%23,431
Oct 31, 202596.1696.2496.1296.1596.150.05%11,089
Oct 30, 202596.2296.2596.0696.1096.10-0.27%4,898
Oct 29, 202596.7496.7496.3296.3696.36-0.20%9,915
Oct 28, 202596.5796.6696.5496.5596.55-0.02%4,336
Oct 27, 202596.7496.7496.5796.5796.57-0.18%1,704
Oct 24, 202596.7896.7996.6096.7496.74-0.06%10,782
Oct 23, 202596.8296.8796.7296.8096.80-0.01%4,764
Oct 22, 202596.8996.8996.7696.8196.810.01%1,736
Oct 21, 202596.8696.8696.7896.8096.800.09%2,942
Oct 20, 202596.5796.8196.5796.7196.71-0.17%6,877
Oct 17, 202596.7996.9896.7996.8796.870.24%102,450
Oct 16, 202596.4396.7296.4396.6496.640.26%7,442
Oct 15, 202596.5096.5096.3196.3996.390.11%4,867
Oct 14, 202596.2096.2896.2096.2896.280.08%2,894
Oct 13, 202596.2596.2696.1596.2096.200.22%2,194
Oct 10, 202596.1896.1895.8595.9995.99-1.27%8,325
Oct 9, 202597.3697.4197.2297.2296.050.04%7,603
Oct 8, 202597.3297.3297.1897.1896.010.08%2,944
Oct 7, 202597.0897.2097.0897.1095.93-0.10%2,626
Oct 6, 202597.1397.2497.1297.2096.030.04%2,966
Oct 3, 202597.3197.3197.1697.1695.990.07%5,610
Oct 2, 202597.2397.2697.0897.0995.92-0.06%2,243
Oct 1, 202597.1697.1697.0297.1595.98-0.02%21,792
Sep 30, 202597.2197.2296.9697.1796.000.04%10,007
Sep 29, 202597.0897.1397.0597.1395.960.31%4,652
Sep 26, 202596.9997.0096.8196.8395.66-0.15%4,274
Sep 25, 202597.1197.1596.9896.9895.81-0.07%707
Sep 24, 202597.3797.3797.0497.0595.88-0.14%3,186
Sep 23, 202597.1697.3497.1697.1996.02-0.11%2,629
Sep 22, 202597.3697.3697.1697.3096.130.08%993
Sep 19, 202597.2797.4497.2197.2296.05-0.11%2,131
Sep 18, 202597.2097.5097.1997.3396.160.10%5,873
Sep 17, 202597.3497.3897.2397.2396.060.03%4,514
Sep 16, 202597.3397.3897.2097.2096.030.13%21,350
Sep 15, 202597.2797.2797.0697.0795.90-0.11%11,433
Sep 12, 202597.2297.3097.1897.1896.01-0.06%1,169
Sep 11, 202597.2197.4197.2197.2496.07-5,915
Sep 10, 202597.1797.2497.1797.2496.07-6,865
Sep 9, 202597.3297.3297.1497.2496.07-0.02%6,276
Sep 8, 202597.2397.2697.0597.2696.090.22%5,502
Sep 5, 202596.9997.0596.9897.0595.880.20%16,274
Sep 4, 202596.8496.9796.8496.8695.690.11%7,829
Sep 3, 202596.9196.9696.7096.7595.58-0.15%1,950
Sep 2, 202597.0297.0296.8996.9095.73-0.18%2,988
Sep 1, 202597.1097.1397.0797.0795.900.10%4,482
Aug 29, 202597.0197.1496.9696.9795.80-0.13%23,183
Aug 28, 202596.9697.1096.9597.1095.930.14%3,993
Aug 27, 202597.0597.0596.8596.9695.79-0.09%4,479
Aug 26, 202597.0897.1296.9997.0595.88-0.06%4,407
Aug 25, 202596.9997.1596.9997.1195.940.24%4,125
Aug 22, 202597.0097.0196.8896.8895.71-0.20%7,918
Aug 21, 202596.9697.1196.9697.0795.900.06%4,871
Aug 20, 202596.9497.0396.8597.0195.840.20%7,670
Aug 19, 202596.9696.9696.8296.8295.65-0.26%2,605
Aug 18, 202597.0197.0796.9797.0795.900.08%3,325
Aug 15, 202597.0497.1096.9996.9995.82-0.06%3,534
Aug 14, 202597.0297.0697.0297.0595.880.24%3,940
Aug 13, 202596.8796.9496.8196.8295.650.02%3,244
Aug 12, 202596.7796.8096.6596.8095.63-5,608
Aug 11, 202596.7796.8096.7296.8095.630.19%2,495
Aug 8, 202596.7796.7796.6296.6295.45-0.13%39,043
Aug 7, 202596.6196.7796.6196.7595.580.07%13,760
Aug 6, 202596.7596.7696.6296.6895.51-0.12%6,168
Aug 5, 202596.7096.8596.6996.8095.630.10%1,849
Aug 4, 202596.9296.9296.6696.7095.530.23%5,634
Aug 1, 202596.5196.5196.4096.4895.32-0.08%2,526
Jul 31, 202596.5696.6096.5096.5695.39-0.06%6,317
Jul 30, 202596.4396.6296.3396.6295.450.19%7,299
Jul 29, 202596.3096.4496.2596.4495.280.12%6,113
Jul 28, 202596.2496.3496.1296.3295.160.22%1,722
Jul 25, 202596.1496.2896.1196.1194.950.02%2,715
Jul 24, 202596.3096.3196.0796.0994.93-0.28%3,413
Jul 23, 202596.3696.4396.3496.3695.200.01%3,591
Jul 22, 202596.4696.4896.3396.3595.19-0.04%3,733
Jul 21, 202596.4396.4496.2596.3995.230.15%6,106