iShares J.P. Morgan USD Emerging Markets Bond (AUD Hedged) ETF (ASX:IHEB)
Australia
· Delayed Price · Currency is AUD 78.81
-1.19 (-1.49%)
At close: Mar 9, 2026
ASX:IHEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 80.00 | 80.00 | 78.49 | 78.81 | 78.81 | -1.49% | 5,905 |
| Mar 6, 2026 | 79.77 | 80.04 | 79.58 | 80.00 | 80.00 | 0.44% | 1,002 |
| Mar 5, 2026 | 79.80 | 80.19 | 79.65 | 79.65 | 79.65 | 0.21% | 1,326 |
| Mar 4, 2026 | 79.74 | 79.79 | 79.40 | 79.48 | 79.48 | -0.33% | 1,921 |
| Mar 3, 2026 | 80.15 | 80.28 | 79.74 | 79.74 | 79.74 | -0.96% | 963 |
| Mar 2, 2026 | 80.52 | 80.53 | 80.32 | 80.51 | 80.51 | -0.21% | 3,578 |
| Feb 27, 2026 | 80.56 | 80.69 | 80.47 | 80.68 | 80.68 | 0.02% | 817 |
| Feb 26, 2026 | 80.68 | 80.69 | 80.50 | 80.66 | 80.66 | 0.24% | 431 |
| Feb 25, 2026 | 80.59 | 80.66 | 80.47 | 80.47 | 80.47 | -0.25% | 538 |
| Feb 24, 2026 | 80.51 | 80.67 | 80.40 | 80.67 | 80.67 | 0.47% | 383 |
| Feb 23, 2026 | 80.48 | 80.56 | 80.29 | 80.29 | 80.29 | -0.17% | 532 |
| Feb 20, 2026 | 80.20 | 80.51 | 80.20 | 80.43 | 80.43 | -0.12% | 255 |
| Feb 19, 2026 | 80.55 | 80.56 | 80.29 | 80.53 | 80.53 | 0.29% | 999 |
| Feb 18, 2026 | 80.59 | 80.59 | 80.29 | 80.30 | 80.30 | 0.10% | 555 |
| Feb 17, 2026 | 80.24 | 80.40 | 80.22 | 80.22 | 80.22 | -0.02% | 1,419 |
| Feb 16, 2026 | 80.11 | 80.40 | 80.11 | 80.24 | 80.24 | 0.06% | 2,015 |
| Feb 13, 2026 | 80.02 | 80.20 | 80.00 | 80.19 | 80.19 | 0.28% | 968 |
| Feb 12, 2026 | 80.01 | 80.02 | 79.79 | 79.97 | 79.97 | -0.17% | 1,478 |
| Feb 11, 2026 | 80.01 | 80.12 | 79.88 | 80.11 | 80.11 | 0.65% | 263 |
| Feb 10, 2026 | 79.54 | 79.79 | 79.54 | 79.59 | 79.59 | 0.26% | 1,408 |
| Feb 9, 2026 | 79.45 | 79.62 | 79.38 | 79.38 | 79.38 | 0.15% | 974 |
| Feb 6, 2026 | 79.37 | 79.48 | 79.26 | 79.26 | 79.26 | 0.01% | 315 |
| Feb 5, 2026 | 79.12 | 79.32 | 79.12 | 79.25 | 79.25 | -0.33% | 580 |
| Feb 4, 2026 | 79.57 | 79.57 | 79.36 | 79.51 | 79.51 | -0.08% | 1,543 |
| Feb 3, 2026 | 79.46 | 79.66 | 79.41 | 79.57 | 79.57 | 0.48% | 226 |
| Feb 2, 2026 | 79.25 | 79.35 | 79.08 | 79.19 | 79.19 | -0.25% | 1,412 |
| Jan 30, 2026 | 79.27 | 79.46 | 79.15 | 79.39 | 79.39 | -0.14% | 444 |
| Jan 29, 2026 | 79.65 | 79.65 | 79.40 | 79.50 | 79.50 | 0.06% | 449 |
| Jan 28, 2026 | 79.55 | 79.64 | 79.43 | 79.45 | 79.45 | -0.13% | 944 |
| Jan 27, 2026 | 79.53 | 79.55 | 79.23 | 79.55 | 79.55 | 0.11% | 508 |
| Jan 23, 2026 | 79.20 | 79.46 | 79.20 | 79.46 | 79.46 | 0.20% | 1,120 |
| Jan 22, 2026 | 79.31 | 79.33 | 79.17 | 79.30 | 79.30 | 0.69% | 171 |
| Jan 21, 2026 | 78.95 | 78.95 | 78.76 | 78.76 | 78.76 | -0.24% | 941 |
| Jan 20, 2026 | 79.07 | 79.10 | 78.95 | 78.95 | 78.95 | -0.14% | 673 |
| Jan 19, 2026 | 79.07 | 79.22 | 79.04 | 79.06 | 79.06 | -0.39% | 18,583 |
| Jan 16, 2026 | 79.16 | 79.39 | 79.16 | 79.37 | 79.37 | 0.48% | 3,243 |
| Jan 15, 2026 | 79.16 | 79.19 | 78.99 | 78.99 | 78.99 | -0.18% | 1,493 |
| Jan 14, 2026 | 79.03 | 79.17 | 79.03 | 79.13 | 79.13 | 0.06% | 6,423 |
| Jan 13, 2026 | 79.20 | 79.22 | 79.06 | 79.08 | 79.08 | -0.05% | 1,021 |
| Jan 12, 2026 | 78.92 | 79.30 | 78.92 | 79.12 | 79.12 | 0.16% | 28,051 |
| Jan 9, 2026 | 79.05 | 79.21 | 78.98 | 78.99 | 78.99 | 0.01% | 1,031 |
| Jan 8, 2026 | 79.10 | 79.19 | 78.90 | 78.98 | 78.98 | -0.43% | 15,012 |
| Jan 7, 2026 | 79.07 | 79.35 | 79.07 | 79.32 | 79.32 | 0.14% | 851 |
| Jan 6, 2026 | 79.40 | 79.42 | 79.21 | 79.21 | 79.21 | 0.11% | 671 |
| Jan 5, 2026 | 79.39 | 79.39 | 79.06 | 79.12 | 79.12 | -0.35% | 1,177 |
| Jan 2, 2026 | 79.53 | 79.53 | 79.21 | 79.40 | 79.40 | - | 550 |
| Dec 31, 2025 | 79.43 | 79.43 | 79.22 | 79.40 | 79.40 | -0.18% | 238 |
| Dec 30, 2025 | 77.66 | 79.54 | 77.66 | 79.54 | 79.54 | 0.72% | 566 |
| Dec 29, 2025 | 79.41 | 79.55 | 78.97 | 78.97 | 78.97 | -0.47% | 1,373 |
| Dec 24, 2025 | 79.31 | 79.41 | 79.04 | 79.34 | 79.34 | 0.11% | 4,950 |
| Dec 23, 2025 | 79.31 | 79.33 | 79.09 | 79.25 | 79.25 | 0.01% | 663 |
| Dec 22, 2025 | 79.16 | 79.28 | 79.09 | 79.24 | 79.24 | 0.01% | 629 |
| Dec 19, 2025 | 79.06 | 79.25 | 79.06 | 79.23 | 79.23 | 0.20% | 474 |
| Dec 18, 2025 | 78.94 | 79.07 | 78.81 | 79.07 | 79.07 | -0.06% | 1,545 |
| Dec 17, 2025 | 79.07 | 79.17 | 78.94 | 79.12 | 79.12 | 0.41% | 844 |
| Dec 16, 2025 | 78.84 | 79.06 | 78.79 | 78.80 | 78.80 | -0.24% | 882 |
| Dec 15, 2025 | 78.90 | 78.99 | 78.78 | 78.99 | 78.99 | 0.18% | 873 |
| Dec 12, 2025 | 78.69 | 78.88 | 78.67 | 78.85 | 78.85 | 0.52% | 605 |
| Dec 11, 2025 | 78.67 | 78.67 | 78.44 | 78.44 | 78.44 | -0.10% | 277 |
| Dec 10, 2025 | 78.34 | 78.52 | 78.34 | 78.52 | 78.52 | -0.14% | 695 |
| Dec 9, 2025 | 78.77 | 78.77 | 78.46 | 78.63 | 78.63 | -0.37% | 464 |
| Dec 8, 2025 | 78.81 | 79.23 | 78.78 | 78.92 | 78.92 | 0.06% | 1,360 |
| 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 |