iShares J.P. Morgan USD Emerging Markets Bond (AUD Hedged) ETF (ASX:IHEB)
Australia
· Delayed Price · Currency is AUD 78.87
-0.05 (-0.06%)
Dec 5, 2025, 3:34 PM AEST
ASX:IHEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 79.04 | 79.08 | 78.82 | 78.87 | 78.87 | -0.06% | 1,118 |
| Dec 4, 2025 | 78.83 | 78.97 | 78.75 | 78.92 | 78.92 | 0.36% | 483 |
| Dec 3, 2025 | 78.65 | 78.87 | 78.64 | 78.64 | 78.64 | -0.09% | 494 |
| Dec 2, 2025 | 78.42 | 78.78 | 78.42 | 78.71 | 78.71 | 0.18% | 513 |
| Dec 1, 2025 | 78.82 | 78.82 | 78.55 | 78.57 | 78.57 | 0.11% | 513 |
| Nov 28, 2025 | 78.84 | 78.90 | 78.48 | 78.48 | 78.48 | -0.53% | 879 |
| Nov 27, 2025 | 78.74 | 78.93 | 78.58 | 78.90 | 78.90 | 0.29% | 507 |
| Nov 26, 2025 | 78.43 | 78.70 | 78.43 | 78.67 | 78.67 | 0.41% | 511 |
| Nov 25, 2025 | 78.64 | 78.64 | 78.35 | 78.35 | 78.35 | 0.23% | 1,103 |
| Nov 24, 2025 | 78.40 | 78.41 | 78.16 | 78.17 | 78.17 | 0.03% | 992 |
| Nov 21, 2025 | 78.22 | 78.37 | 78.14 | 78.15 | 78.15 | -0.34% | 1,458 |
| Nov 20, 2025 | 78.28 | 78.70 | 78.23 | 78.42 | 78.42 | 0.42% | 883 |
| Nov 19, 2025 | 78.24 | 78.29 | 78.09 | 78.09 | 78.09 | -0.10% | 3,825 |
| Nov 18, 2025 | 78.20 | 78.35 | 78.16 | 78.17 | 78.17 | 0.05% | 79,677 |
| Nov 17, 2025 | 78.41 | 78.41 | 78.04 | 78.13 | 78.13 | -0.55% | 229,993 |
| Nov 14, 2025 | 78.40 | 78.56 | 77.96 | 78.56 | 78.56 | -0.13% | 1,526 |
| Nov 13, 2025 | 78.61 | 78.66 | 78.40 | 78.66 | 78.66 | 0.03% | 1,829 |
| Nov 12, 2025 | 78.48 | 78.66 | 78.48 | 78.64 | 78.64 | 0.40% | 474 |
| Nov 11, 2025 | 78.38 | 78.53 | 78.32 | 78.33 | 78.33 | -0.03% | 1,175 |
| Nov 10, 2025 | 78.36 | 78.42 | 78.26 | 78.35 | 78.35 | -0.05% | 590 |
| Nov 7, 2025 | 78.43 | 78.45 | 78.22 | 78.39 | 78.39 | 0.13% | 1,227 |
| Nov 6, 2025 | 78.22 | 78.29 | 78.17 | 78.29 | 78.29 | -0.19% | 570 |
| Nov 5, 2025 | 78.42 | 78.44 | 78.20 | 78.44 | 78.44 | 0.14% | 1,718 |
| Nov 4, 2025 | 78.50 | 78.54 | 78.28 | 78.33 | 78.33 | -0.51% | 775 |
| Nov 3, 2025 | 78.50 | 78.73 | 78.50 | 78.73 | 78.73 | 0.20% | 1,611 |
| Oct 31, 2025 | 78.61 | 78.61 | 78.50 | 78.57 | 78.57 | -0.15% | 1,213 |
| Oct 30, 2025 | 78.76 | 78.77 | 78.54 | 78.69 | 78.69 | 0.10% | 1,169 |
| Oct 29, 2025 | 78.69 | 78.84 | 78.61 | 78.61 | 78.61 | 0.10% | 7,297 |
| Oct 28, 2025 | 78.78 | 78.81 | 78.53 | 78.53 | 78.53 | 0.52% | 3,771 |
| Oct 27, 2025 | 78.27 | 78.33 | 78.10 | 78.12 | 78.12 | 0.21% | 6,588 |
| Oct 24, 2025 | 78.11 | 78.16 | 77.92 | 77.96 | 77.96 | 0.03% | 3,024 |
| Oct 23, 2025 | 78.19 | 78.20 | 77.94 | 77.94 | 77.94 | -0.28% | 2,881 |
| Oct 22, 2025 | 77.95 | 78.21 | 77.93 | 78.16 | 78.16 | 0.53% | 1,316 |
| Oct 21, 2025 | 77.96 | 77.96 | 77.71 | 77.75 | 77.75 | 0.03% | 6,283 |
| Oct 20, 2025 | 77.62 | 77.74 | 77.50 | 77.73 | 77.73 | 0.17% | 1,670 |
| Oct 17, 2025 | 77.75 | 77.93 | 77.58 | 77.60 | 77.60 | -0.18% | 7,775 |
| Oct 16, 2025 | 77.66 | 77.75 | 77.45 | 77.74 | 77.74 | 0.10% | 5,129 |
| Oct 15, 2025 | 77.62 | 77.67 | 77.41 | 77.66 | 77.66 | 0.23% | 13,823 |
| Oct 14, 2025 | 77.58 | 77.58 | 77.42 | 77.48 | 77.48 | 0.44% | 1,318 |
| Oct 13, 2025 | 77.45 | 77.45 | 77.14 | 77.14 | 77.14 | -0.49% | 15,610 |
| Oct 10, 2025 | 77.52 | 77.52 | 77.35 | 77.52 | 77.52 | 0.31% | 1,109 |
| Oct 9, 2025 | 77.32 | 77.53 | 77.28 | 77.28 | 77.28 | -0.22% | 2,541 |
| Oct 8, 2025 | 77.34 | 77.45 | 77.34 | 77.45 | 77.45 | -0.04% | 2,213 |
| Oct 7, 2025 | 77.46 | 77.53 | 77.32 | 77.48 | 77.48 | 0.41% | 883 |
| Oct 6, 2025 | 77.55 | 77.58 | 77.16 | 77.16 | 77.16 | -0.31% | 1,344 |
| Oct 3, 2025 | 77.39 | 77.40 | 77.21 | 77.40 | 77.40 | -1.11% | 1,857 |
| Oct 2, 2025 | 78.46 | 78.47 | 78.25 | 78.27 | 77.11 | -0.08% | 1,959 |
| Oct 1, 2025 | 78.31 | 78.35 | 78.13 | 78.33 | 77.17 | -0.17% | 1,598 |
| Sep 30, 2025 | 78.46 | 78.46 | 78.28 | 78.46 | 77.30 | -0.03% | 5,956 |
| Sep 29, 2025 | 78.26 | 78.48 | 78.26 | 78.48 | 77.32 | 0.18% | 1,370 |
| Sep 26, 2025 | 78.43 | 78.43 | 78.14 | 78.34 | 77.18 | -0.38% | 1,784 |
| Sep 25, 2025 | 78.65 | 78.67 | 78.43 | 78.64 | 77.47 | 0.17% | 3,352 |
| Sep 24, 2025 | 78.67 | 78.68 | 78.50 | 78.51 | 77.34 | 0.27% | 1,264 |
| Sep 23, 2025 | 78.35 | 78.50 | 78.25 | 78.30 | 77.14 | 0.14% | 2,466 |
| Sep 22, 2025 | 78.11 | 78.20 | 77.97 | 78.19 | 77.03 | 0.14% | 2,561 |
| Sep 19, 2025 | 78.17 | 78.35 | 78.08 | 78.08 | 76.92 | -0.38% | 1,924 |
| Sep 18, 2025 | 78.61 | 78.63 | 78.38 | 78.38 | 77.22 | -0.29% | 1,848 |
| Sep 17, 2025 | 78.43 | 78.78 | 78.43 | 78.61 | 77.44 | 0.33% | 2,232 |
| Sep 16, 2025 | 78.60 | 78.63 | 78.35 | 78.35 | 77.19 | -0.10% | 6,291 |
| Sep 15, 2025 | 78.37 | 78.44 | 78.14 | 78.43 | 77.27 | 0.01% | 6,893 |
| Sep 12, 2025 | 78.35 | 78.43 | 78.15 | 78.42 | 77.26 | 0.36% | 79,101 |
| Sep 11, 2025 | 77.94 | 78.16 | 77.93 | 78.14 | 76.98 | 0.55% | 1,879 |
| Sep 10, 2025 | 77.83 | 77.93 | 77.68 | 77.71 | 76.56 | -0.15% | 2,348 |
| Sep 9, 2025 | 77.65 | 77.83 | 77.64 | 77.83 | 76.67 | -0.08% | 2,057 |
| Sep 8, 2025 | 77.71 | 77.90 | 77.71 | 77.89 | 76.73 | 0.61% | 491 |
| Sep 5, 2025 | 77.18 | 77.42 | 77.18 | 77.42 | 76.27 | 0.55% | 4,120 |
| Sep 4, 2025 | 77.12 | 77.15 | 76.88 | 77.00 | 75.86 | 0.30% | 3,533 |
| Sep 3, 2025 | 76.81 | 76.84 | 76.51 | 76.77 | 75.63 | -0.43% | 2,653 |
| Sep 2, 2025 | 76.88 | 77.13 | 76.88 | 77.10 | 75.96 | 0.03% | 2,133 |
| Sep 1, 2025 | 77.01 | 77.12 | 76.98 | 77.08 | 75.94 | - | 1,157 |
| Aug 29, 2025 | 76.97 | 77.09 | 76.97 | 77.08 | 75.94 | 0.47% | 1,420 |
| Aug 28, 2025 | 76.80 | 76.86 | 76.72 | 76.72 | 75.58 | -0.23% | 2,500 |
| Aug 27, 2025 | 76.92 | 76.92 | 76.81 | 76.90 | 75.76 | -0.12% | 3,054 |
| Aug 26, 2025 | 76.99 | 77.00 | 76.87 | 76.99 | 75.85 | 0.03% | 2,534 |
| Aug 25, 2025 | 76.96 | 77.08 | 76.94 | 76.97 | 75.83 | 0.21% | 1,163 |
| Aug 22, 2025 | 76.84 | 76.85 | 76.70 | 76.81 | 75.67 | 0.01% | 2,175 |
| Aug 21, 2025 | 77.00 | 77.00 | 76.80 | 76.80 | 75.66 | -0.26% | 1,731 |
| Aug 20, 2025 | 76.87 | 77.04 | 76.86 | 77.00 | 75.86 | 0.20% | 1,688 |
| Aug 19, 2025 | 76.89 | 77.07 | 76.85 | 76.85 | 75.71 | -0.43% | 2,275 |
| Aug 18, 2025 | 77.14 | 77.19 | 77.01 | 77.18 | 76.03 | -0.05% | 1,972 |
| Aug 15, 2025 | 77.24 | 77.24 | 76.96 | 77.22 | 76.07 | 0.35% | 1,847 |
| Aug 14, 2025 | 77.00 | 77.23 | 76.95 | 76.95 | 75.81 | 0.05% | 2,212 |
| Aug 13, 2025 | 76.66 | 76.91 | 76.66 | 76.91 | 75.77 | 0.10% | 1,769 |
| Aug 12, 2025 | 76.58 | 76.83 | 76.58 | 76.83 | 75.69 | 0.14% | 1,155 |
| Aug 11, 2025 | 76.68 | 76.72 | 76.43 | 76.72 | 75.58 | 0.51% | 1,398 |
| Aug 8, 2025 | 76.68 | 76.68 | 76.33 | 76.33 | 75.20 | -0.34% | 1,623 |
| Aug 7, 2025 | 76.51 | 76.60 | 76.29 | 76.59 | 75.45 | -0.05% | 1,691 |
| Aug 6, 2025 | 76.24 | 76.63 | 76.24 | 76.63 | 75.49 | 0.29% | 2,503 |
| Aug 5, 2025 | 76.42 | 76.43 | 76.21 | 76.41 | 75.28 | 0.34% | 4,021 |
| Aug 4, 2025 | 75.93 | 76.23 | 75.93 | 76.15 | 75.02 | 0.21% | 2,328 |
| Aug 1, 2025 | 76.12 | 76.12 | 75.92 | 75.99 | 74.86 | 0.03% | 834 |
| Jul 31, 2025 | 75.99 | 76.00 | 75.79 | 75.97 | 74.84 | 0.16% | 1,570 |
| Jul 30, 2025 | 75.89 | 75.99 | 75.75 | 75.85 | 74.72 | 0.01% | 2,064 |
| Jul 29, 2025 | 75.60 | 75.84 | 75.58 | 75.84 | 74.71 | 0.15% | 2,571 |
| Jul 28, 2025 | 75.69 | 75.73 | 75.57 | 75.73 | 74.61 | 0.46% | 1,667 |
| Jul 25, 2025 | 75.56 | 75.64 | 75.38 | 75.38 | 74.26 | -0.26% | 1,664 |
| Jul 24, 2025 | 75.61 | 75.61 | 75.50 | 75.58 | 74.46 | -0.01% | 1,359 |
| Jul 23, 2025 | 75.45 | 75.59 | 75.33 | 75.59 | 74.47 | 0.27% | 2,469 |
| Jul 22, 2025 | 75.30 | 75.46 | 75.19 | 75.39 | 74.27 | 0.20% | 3,151 |
| Jul 21, 2025 | 75.18 | 75.24 | 74.93 | 75.24 | 74.12 | 0.67% | 700 |