Skip to main content
iShares S&P/ASX Dividend Opportunities ETF (ASX:IHD)
Australia flag Australia · Delayed Price · Currency is AUD
17.14
-0.17 (-0.98%)
At close: Mar 6, 2026

ASX:IHD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.0017.1417.0017.1417.14-0.98%13,054
Mar 5, 202617.2717.3817.2717.3117.310.93%4,729
Mar 4, 202617.3117.3217.1317.1517.15-2.17%19,044
Mar 3, 202617.5817.6817.5017.5317.53-0.79%9,216
Mar 2, 202617.7317.7317.4817.6717.67-0.17%13,094
Feb 27, 202617.6817.7217.6517.7017.70-0.06%17,393
Feb 26, 202617.7517.7517.6517.7117.710.91%73,791
Feb 25, 202617.4217.5517.4217.5517.551.04%10,606
Feb 24, 202617.3417.4317.3317.3717.370.23%15,540
Feb 23, 202617.3917.4617.3217.3317.33-0.29%34,694
Feb 20, 202617.3717.4217.3017.3817.380.35%9,492
Feb 19, 202617.0617.4117.0617.3217.321.52%9,549
Feb 18, 202616.9517.1216.9517.0617.060.65%22,866
Feb 17, 202616.8717.0316.8716.9516.950.47%86,173
Feb 16, 202617.0017.0116.8216.8716.87-0.76%8,513
Feb 13, 202616.9917.1016.9917.0017.00-0.47%14,496
Feb 12, 202617.0017.1817.0017.0817.081.01%19,378
Feb 11, 202616.6816.9116.6816.9116.911.50%7,740
Feb 10, 202616.8516.8516.6216.6616.66-0.83%17,569
Feb 9, 202616.7016.8216.7016.8016.801.69%34,300
Feb 6, 202616.7716.7716.5016.5216.52-1.78%16,541
Feb 5, 202616.8616.8616.7816.8216.82-0.24%7,395
Feb 4, 202616.6216.8616.6016.8616.861.20%20,171
Feb 3, 202616.7716.7716.6016.6616.660.54%23,068
Feb 2, 202616.6016.6516.5116.5716.57-0.42%27,749
Jan 30, 202616.7616.7916.6316.6416.64-0.24%4,773
Jan 29, 202616.6016.6916.5416.6816.680.42%25,817
Jan 28, 202616.6816.7916.5816.6116.61-0.18%10,033
Jan 27, 202616.5316.6716.5316.6416.641.46%8,051
Jan 23, 202616.4516.4616.4016.4016.40-0.79%6,035
Jan 22, 202616.6016.6116.5016.5316.530.67%10,980
Jan 21, 202616.4416.4616.4016.4216.42-0.48%11,944
Jan 20, 202616.6316.6316.4816.5016.50-0.84%2,241
Jan 19, 202616.6916.7116.6116.6416.64-0.48%8,567
Jan 16, 202616.6416.7216.5716.7216.720.60%16,483
Jan 15, 202616.6016.6216.4016.6216.620.36%9,874
Jan 14, 202616.5416.6016.4516.5616.560.06%24,900
Jan 13, 202616.3716.5816.3716.5516.551.29%7,795
Jan 12, 202616.4316.4516.3216.3416.34-0.24%21,002
Jan 9, 202616.4716.4716.3816.3816.38-0.67%10,412
Jan 8, 202616.4816.5216.4216.4916.490.30%11,494
Jan 7, 202616.5616.5616.4216.4416.44-0.78%8,407
Jan 6, 202616.6816.7516.5616.5716.42-0.66%3,462
Jan 5, 202616.6916.7116.6516.6816.530.12%12,548
Jan 2, 202616.5516.6616.5016.6616.510.66%8,932
Dec 31, 202516.6816.6816.5516.5516.40-0.42%727
Dec 30, 202516.6316.6716.6016.6216.470.12%7,066
Dec 29, 202516.6916.7116.6016.6016.45-0.12%5,761
Dec 24, 202516.6616.7216.6016.6216.47-0.42%4,623
Dec 23, 202516.6316.7016.5516.6916.540.91%32,788
Dec 22, 202516.4616.5716.4616.5416.400.67%79,400
Dec 19, 202516.4716.5116.4316.4316.290.24%14,527
Dec 18, 202516.4216.4716.3916.3916.25-0.18%21,884
Dec 17, 202516.3816.4216.3216.4216.280.06%40,329
Dec 16, 202516.5516.5816.3916.4116.27-0.12%30,146
Dec 15, 202516.5316.5316.4316.4316.29-0.73%9,938
Dec 12, 202516.5016.5716.4916.5516.401.16%19,444
Dec 11, 202516.3016.4916.2816.3616.221.11%16,137
Dec 10, 202516.3016.3416.1816.1816.04-0.74%33,034
Dec 9, 202516.3316.3616.3016.3016.16-0.12%22,990
Dec 8, 202516.3316.3516.2816.3216.18-11,494
Dec 5, 202516.3216.3216.2416.3216.180.12%20,975
Dec 4, 202516.2516.3016.2116.3016.160.93%7,946
Dec 3, 202516.2116.2116.1216.1516.010.06%14,323
Dec 2, 202516.1016.1616.1016.1416.000.56%9,707
Dec 1, 202516.1916.1916.0416.0515.91-0.43%6,838
Nov 28, 202516.1516.1516.0816.1215.98-0.19%14,859
Nov 27, 202516.3316.3316.1516.1516.01-0.49%14,755
Nov 26, 202516.2816.3016.1916.2316.090.68%7,659
Nov 25, 202516.2816.2816.0816.1215.980.37%14,480
Nov 24, 202516.0416.1216.0216.0615.921.01%18,646
Nov 21, 202515.9615.9915.9015.9015.76-1.97%12,464
Nov 20, 202516.0316.2216.0316.2216.081.06%17,218
Nov 19, 202516.1616.1616.0216.0515.91-0.25%15,705
Nov 18, 202516.4316.4316.0516.0915.95-1.89%22,314
Nov 17, 202516.3116.4016.3116.4016.260.61%3,973
Nov 14, 202516.4216.4216.3016.3016.16-1.27%10,876
Nov 13, 202516.6816.6916.4316.5116.37-0.60%24,538
Nov 12, 202516.5816.7216.5816.6116.460.18%17,704
Nov 11, 202516.6016.6516.5516.5816.430.79%64,759
Nov 10, 202516.4316.4816.3516.4516.310.61%8,020
Nov 7, 202516.4416.4716.3516.3516.21-0.37%12,225
Nov 6, 202516.5116.5116.4016.4116.270.67%12,201
Nov 5, 202516.4516.4516.2116.3016.16-0.18%13,443
Nov 4, 202516.4916.5116.2916.3316.19-0.43%26,957
Nov 3, 202516.4516.4516.3416.4016.26-0.24%3,923
Oct 31, 202516.4116.5216.4116.4416.300.24%3,525
Oct 30, 202516.4416.5016.4016.4016.26-0.24%9,442
Oct 29, 202516.6816.6816.4316.4416.30-1.02%13,771
Oct 28, 202516.5016.6316.5016.6116.460.97%40,225
Oct 27, 202516.4016.4816.4016.4516.310.43%11,888
Oct 24, 202516.4916.4916.3316.3816.24-0.18%11,923
Oct 23, 202516.4716.4716.3316.4116.270.12%23,959
Oct 22, 202516.4016.4016.3316.3916.25-0.36%16,430
Oct 21, 202516.3816.4916.3816.4516.310.49%12,272
Oct 20, 202516.2616.3716.2516.3716.230.74%5,763
Oct 17, 202516.3816.3816.2316.2516.11-0.73%4,449
Oct 16, 202516.3016.4716.2816.3716.230.61%10,009
Oct 15, 202516.2016.3116.2016.2716.130.93%25,744
Oct 14, 202516.2016.2016.0816.1215.980.31%79,332