Skip to main content
iShares J.P. Morgan USD Emerging Markets Bond (AUD Hedged) ETF (ASX:IHEB)
Australia flag Australia · Delayed Price · Currency is AUD
77.44
-0.11 (-0.14%)
Apr 29, 2026, 3:13 PM AEST

ASX:IHEB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202677.3177.5877.3177.5577.550.23%13,946
Apr 27, 202677.5577.6477.3777.3777.37-0.24%635
Apr 24, 202677.5277.5677.2177.5677.56-0.04%1,173
Apr 23, 202677.7677.7677.3277.5977.59-0.28%5,442
Apr 22, 202677.7977.8177.4177.8177.81-0.19%1,277
Apr 21, 202677.7877.9677.4777.9677.960.70%321
Apr 20, 202677.4577.6777.4277.4277.42-0.04%321
Apr 17, 202677.7377.7377.0677.4577.45-0.48%223
Apr 16, 202677.7677.8277.3577.8277.820.08%461
Apr 15, 202677.4777.7677.4077.7677.760.47%3,364
Apr 14, 202677.1977.4277.0877.4077.400.40%1,002
Apr 13, 202677.1677.1976.8177.0977.09-348
Apr 10, 202676.7377.0976.6377.0977.090.56%465
Apr 9, 202676.5277.0076.5276.6676.660.13%841
Apr 8, 202676.5576.7276.5576.5676.561.27%1,778
Apr 7, 202675.7975.7975.4375.6075.600.21%486
Apr 2, 202675.7575.9475.2175.4475.440.08%26,800
Apr 1, 202675.3075.5675.2375.3875.380.48%126,318
Mar 31, 202674.8375.0674.6075.0275.020.35%745
Mar 30, 202675.0075.0574.7074.7674.76-3.36%1,931
Mar 27, 202677.9177.9177.3577.3675.17-0.42%655
Mar 26, 202677.7878.0377.6677.6975.490.08%880
Mar 25, 202677.4477.8277.4477.6375.430.48%1,026
Mar 24, 202677.5577.9277.2677.2675.070.34%1,055
Mar 23, 202678.3378.3376.8677.0074.82-1.70%6,769
Mar 20, 202678.3078.4078.0478.3376.110.04%382
Mar 19, 202678.7078.7078.1778.3076.08-0.60%707
Mar 18, 202678.5378.7778.5178.7776.540.83%685
Mar 17, 202678.4778.5678.1278.1275.91-0.53%488
Mar 16, 202678.4678.5478.2378.5476.32-0.06%1,145
Mar 13, 202678.7578.8878.5978.5976.37-0.76%559
Mar 12, 202679.1379.1978.9279.1976.95-0.23%345
Mar 11, 202679.6379.7779.3779.3777.120.01%2,666
Mar 10, 202679.3179.4079.1179.3677.110.70%3,254
Mar 9, 202680.0080.0078.4978.8176.58-1.49%5,905
Mar 6, 202679.7780.0479.5880.0077.740.44%1,002
Mar 5, 202679.8080.1979.6579.6577.400.21%1,326
Mar 4, 202679.7479.7979.4079.4877.23-0.33%1,921
Mar 3, 202680.1580.2879.7479.7477.48-0.96%963
Mar 2, 202680.5280.5380.3280.5178.23-0.21%3,578
Feb 27, 202680.5680.6980.4780.6878.400.02%817
Feb 26, 202680.6880.6980.5080.6678.380.24%431
Feb 25, 202680.5980.6680.4780.4778.19-0.25%538
Feb 24, 202680.5180.6780.4080.6778.390.47%383
Feb 23, 202680.4880.5680.2980.2978.02-0.17%532
Feb 20, 202680.2080.5180.2080.4378.15-0.12%255
Feb 19, 202680.5580.5680.2980.5378.250.29%999
Feb 18, 202680.5980.5980.2980.3078.030.10%555
Feb 17, 202680.2480.4080.2280.2277.95-0.02%1,419
Feb 16, 202680.1180.4080.1180.2477.970.06%2,015
Feb 13, 202680.0280.2080.0080.1977.920.28%968
Feb 12, 202680.0180.0279.7979.9777.71-0.17%1,478
Feb 11, 202680.0180.1279.8880.1177.840.65%263
Feb 10, 202679.5479.7979.5479.5977.340.26%1,408
Feb 9, 202679.4579.6279.3879.3877.130.15%974
Feb 6, 202679.3779.4879.2679.2677.020.01%315
Feb 5, 202679.1279.3279.1279.2577.01-0.33%580
Feb 4, 202679.5779.5779.3679.5177.26-0.08%1,543
Feb 3, 202679.4679.6679.4179.5777.320.48%226
Feb 2, 202679.2579.3579.0879.1976.95-0.25%1,412
Jan 30, 202679.2779.4679.1579.3977.14-0.14%444
Jan 29, 202679.6579.6579.4079.5077.250.06%449
Jan 28, 202679.5579.6479.4379.4577.20-0.13%944
Jan 27, 202679.5379.5579.2379.5577.300.11%508
Jan 23, 202679.2079.4679.2079.4677.210.20%1,120
Jan 22, 202679.3179.3379.1779.3077.060.69%171
Jan 21, 202678.9578.9578.7678.7676.53-0.24%941
Jan 20, 202679.0779.1078.9578.9576.72-0.14%673
Jan 19, 202679.0779.2279.0479.0676.82-0.39%18,583
Jan 16, 202679.1679.3979.1679.3777.120.48%3,243
Jan 15, 202679.1679.1978.9978.9976.75-0.18%1,493
Jan 14, 202679.0379.1779.0379.1376.890.06%6,423
Jan 13, 202679.2079.2279.0679.0876.84-0.05%1,021
Jan 12, 202678.9279.3078.9279.1276.880.16%28,051
Jan 9, 202679.0579.2178.9878.9976.750.01%1,031
Jan 8, 202679.1079.1978.9078.9876.74-0.43%15,012
Jan 7, 202679.0779.3579.0779.3277.080.14%851
Jan 6, 202679.4079.4279.2179.2176.970.11%671
Jan 5, 202679.3979.3979.0679.1276.88-0.35%1,177
Jan 2, 202679.5379.5379.2179.4077.15-550
Dec 31, 202579.4379.4379.2279.4077.15-0.18%238
Dec 30, 202577.6679.5477.6679.5477.290.72%566
Dec 29, 202579.4179.5578.9778.9776.73-0.47%1,373
Dec 24, 202579.3179.4179.0479.3477.090.11%4,950
Dec 23, 202579.3179.3379.0979.2577.010.01%663
Dec 22, 202579.1679.2879.0979.2477.000.01%629
Dec 19, 202579.0679.2579.0679.2376.990.20%474
Dec 18, 202578.9479.0778.8179.0776.83-0.06%1,545
Dec 17, 202579.0779.1778.9479.1276.880.41%844
Dec 16, 202578.8479.0678.7978.8076.57-0.24%882
Dec 15, 202578.9078.9978.7878.9976.750.18%873
Dec 12, 202578.6978.8878.6778.8576.620.52%605
Dec 11, 202578.6778.6778.4478.4476.22-0.10%277
Dec 10, 202578.3478.5278.3478.5276.30-0.14%695
Dec 9, 202578.7778.7778.4678.6376.40-0.37%464
Dec 8, 202578.8179.2378.7878.9276.690.06%1,360
Dec 5, 202579.0479.0878.8278.8776.64-0.06%1,118
Dec 4, 202578.8378.9778.7578.9276.690.36%483
Dec 3, 202578.6578.8778.6478.6476.41-0.09%494
Dec 2, 202578.4278.7878.4278.7176.480.18%513