Skip to main content
iShares Core Global Corporate Bond (AUD Hedged) ETF (ASX:IHCB)
Australia flag Australia · Delayed Price · Currency is AUD
92.84
-0.06 (-0.06%)
At close: Dec 5, 2025

ASX:IHCB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202592.6892.8492.6892.8492.84-0.06%1,545
Dec 4, 202592.8493.2092.8292.9092.900.06%11,815
Dec 3, 202592.6792.8592.6592.8492.840.22%3,740
Dec 2, 202592.4492.8792.4492.6492.64-0.32%6,300
Dec 1, 202593.0093.0592.8092.9492.94-0.28%3,160
Nov 28, 202593.0893.2092.9693.2093.200.13%8,549
Nov 27, 202592.9893.0992.9893.0893.080.10%2,421
Nov 26, 202593.0293.0892.8392.9992.990.23%7,129
Nov 25, 202592.6092.8692.6092.7892.780.22%5,893
Nov 24, 202592.5192.6792.4992.5892.580.18%5,154
Nov 21, 202592.1592.4292.1592.4192.410.06%2,133
Nov 20, 202592.2992.3592.2092.3592.350.11%3,667
Nov 19, 202592.0392.3492.0392.2592.25-0.08%1,448
Nov 18, 202592.0492.3592.0492.3292.320.07%3,926
Nov 17, 202592.2992.3192.1592.2692.26-0.08%6,438
Nov 14, 202592.3492.4492.1392.3392.33-0.41%9,429
Nov 13, 202592.7292.9192.6292.7192.710.03%9,437
Nov 12, 202592.7692.7792.6692.6892.680.19%11,764
Nov 11, 202592.5092.5092.4592.5092.500.16%2,801
Nov 10, 202592.5092.5092.2992.3592.35-0.23%14,662
Nov 7, 202592.4892.6192.4692.5692.560.27%11,120
Nov 6, 202592.3492.4292.3092.3192.31-0.30%4,891
Nov 5, 202592.5592.6292.4792.5992.590.29%4,748
Nov 4, 202592.6092.6392.3292.3292.32-0.35%2,048
Nov 3, 202592.8393.0392.5992.6492.64-0.13%25,392
Oct 31, 202592.6992.8092.6792.7692.76-0.14%14,088
Oct 30, 202592.9893.0192.8692.8992.89-0.43%4,363
Oct 29, 202593.3393.3493.2293.2993.290.05%2,628
Oct 28, 202593.2193.3793.2193.2493.240.21%65,928
Oct 27, 202593.0893.1192.9593.0493.04-0.12%2,526
Oct 24, 202593.1593.1593.0293.1593.15-0.05%3,167
Oct 23, 202593.1493.2492.9993.2093.200.16%2,933
Oct 22, 202593.1793.1893.0493.0593.05-0.05%448
Oct 21, 202593.1393.2593.0193.1093.100.19%2,766
Oct 20, 202592.8393.0992.8392.9292.92-0.23%4,897
Oct 17, 202593.2393.2393.0893.1393.130.19%8,562
Oct 16, 202592.5892.9892.5892.9592.950.20%3,989
Oct 15, 202592.7192.9492.7092.7692.760.27%7,026
Oct 14, 202592.4392.6292.4392.5192.510.17%5,209
Oct 13, 202592.5992.6092.3592.3592.35-0.05%2,125
Oct 10, 202592.3792.4092.1992.4092.400.05%3,782
Oct 9, 202592.3592.5692.3592.3592.35-0.12%1,398
Oct 8, 202592.4592.4692.3292.4692.460.05%2,832
Oct 7, 202592.1692.4492.1692.4192.410.18%3,718
Oct 6, 202592.1792.4392.1792.2492.24-0.17%781
Oct 3, 202592.5692.5792.3992.4092.40-1.81%4,187
Oct 2, 202594.2094.3494.1094.1092.270.02%4,213
Oct 1, 202594.2194.2193.8994.0892.25-0.07%5,448
Sep 30, 202594.1694.1693.9894.1592.320.12%4,473
Sep 29, 202594.1994.1993.8394.0492.210.43%7,937
Sep 26, 202593.8793.8793.6493.6491.82-0.36%6,310
Sep 25, 202593.9793.9893.8393.9892.16-0.20%6,656
Sep 24, 202594.1594.1793.9994.1792.340.04%28,623
Sep 23, 202594.0694.1393.9694.1392.300.19%22,107
Sep 22, 202594.0594.0793.9293.9592.13-0.10%8,506
Sep 19, 202594.1394.1393.9194.0492.21-0.07%1,381
Sep 18, 202594.0194.2694.0194.1192.28-0.32%5,254
Sep 17, 202594.2194.4294.2194.4192.580.19%2,162
Sep 16, 202594.3994.3994.1994.2392.400.24%4,175
Sep 15, 202594.1294.1793.9894.0092.17-0.12%2,922
Sep 12, 202594.0894.2694.0894.1192.280.22%6,690
Sep 11, 202594.0494.0693.9093.9092.080.07%4,366
Sep 10, 202593.9193.9493.7993.8392.01-0.19%7,011
Sep 9, 202594.0594.0993.8694.0192.180.16%6,293
Sep 8, 202593.6093.9193.6093.8692.040.34%1,305
Sep 5, 202593.3793.5493.3393.5491.720.65%6,565
Sep 4, 202593.1493.1592.9292.9491.140.49%3,043
Sep 3, 202592.5792.7892.4992.4990.69-0.22%4,547
Sep 2, 202592.8992.9392.6792.6990.89-0.10%6,867
Sep 1, 202593.1893.1992.7592.7890.98-0.23%4,120
Aug 29, 202593.0293.2092.9992.9991.18-0.23%2,221
Aug 28, 202593.0893.2093.0193.2091.390.31%3,778
Aug 27, 202593.2093.2092.9192.9191.11-0.02%4,754
Aug 26, 202592.9792.9792.7292.9391.130.08%4,717
Aug 25, 202592.9993.1192.8692.8691.060.26%7,340
Aug 22, 202592.7392.7692.6092.6290.82-0.12%4,514
Aug 21, 202592.5492.9492.5492.7390.930.08%6,325
Aug 20, 202592.6792.8792.6692.6690.86-0.01%12,381
Aug 19, 202592.8492.9092.6792.6790.87-0.11%4,947
Aug 18, 202592.9592.9892.7792.7790.97-0.41%3,441
Aug 15, 202593.0093.1793.0093.1591.34-0.13%5,898
Aug 14, 202593.3193.3193.1593.2791.460.28%4,089
Aug 13, 202592.9793.0192.7993.0191.20-0.02%14,744
Aug 12, 202592.7893.0392.7893.0391.220.19%5,836
Aug 11, 202592.9793.0192.8492.8591.05-0.26%1,287
Aug 8, 202593.0893.1292.9193.0991.280.25%11,653
Aug 7, 202592.9593.1292.8592.8691.06-0.04%7,987
Aug 6, 202593.0793.1492.8292.9091.100.06%20,194
Aug 5, 202592.5693.1692.5692.8491.04-0.10%6,022
Aug 4, 202593.0093.0092.6492.9391.130.55%2,338
Aug 1, 202592.4392.4392.3192.4290.63-0.15%3,253
Jul 31, 202592.5092.5692.3392.5690.760.13%3,130
Jul 30, 202592.5992.6192.3992.4490.650.15%4,459
Jul 29, 202592.3492.4292.2692.3090.51-0.01%10,854
Jul 28, 202592.1992.4492.1992.3190.520.21%9,274
Jul 25, 202592.3092.3592.1292.1290.33-0.25%4,863
Jul 24, 202592.3092.4092.2192.3590.560.05%6,999
Jul 23, 202592.3992.4392.2992.3090.51-0.01%5,285
Jul 22, 202592.1592.3492.1592.3190.520.32%7,209
Jul 21, 202592.0492.1291.8992.0290.230.24%5,997