iShares Global 100 AUD Hedged ETF (ASX:IHOO)
Australia
· Delayed Price · Currency is AUD 219.66
-6.81 (-3.01%)
At close: Mar 9, 2026
ASX:IHOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 222.70 | 222.70 | 218.36 | 219.66 | 219.66 | -3.01% | 8,906 |
| Mar 6, 2026 | 226.20 | 227.24 | 225.48 | 226.47 | 226.47 | -0.57% | 2,969 |
| Mar 5, 2026 | 227.81 | 228.87 | 226.63 | 227.76 | 227.76 | 1.48% | 1,377 |
| Mar 4, 2026 | 227.25 | 227.26 | 224.43 | 224.43 | 224.43 | -1.38% | 3,226 |
| Mar 3, 2026 | 230.00 | 230.00 | 227.25 | 227.58 | 227.58 | -0.13% | 4,148 |
| Mar 2, 2026 | 230.00 | 230.00 | 226.84 | 227.87 | 227.87 | -1.18% | 9,993 |
| Feb 27, 2026 | 232.74 | 232.74 | 229.82 | 230.58 | 230.58 | -1.04% | 5,499 |
| Feb 26, 2026 | 232.53 | 234.08 | 232.53 | 233.00 | 233.00 | 0.59% | 4,914 |
| Feb 25, 2026 | 231.30 | 231.85 | 230.98 | 231.63 | 231.63 | 0.54% | 9,025 |
| Feb 24, 2026 | 229.41 | 230.38 | 229.41 | 230.38 | 230.38 | 0.48% | 3,629 |
| Feb 23, 2026 | 232.00 | 232.00 | 228.98 | 229.27 | 229.27 | 0.11% | 2,393 |
| Feb 20, 2026 | 228.97 | 229.41 | 228.70 | 229.01 | 229.01 | -0.21% | 4,327 |
| Feb 19, 2026 | 230.00 | 230.00 | 229.13 | 229.49 | 229.49 | 0.49% | 2,036 |
| Feb 18, 2026 | 227.55 | 228.36 | 227.45 | 228.36 | 228.36 | 1.13% | 1,607 |
| Feb 17, 2026 | 227.70 | 227.70 | 225.30 | 225.80 | 225.80 | -0.49% | 5,796 |
| Feb 16, 2026 | 227.49 | 227.49 | 226.53 | 226.92 | 226.92 | -0.37% | 5,470 |
| Feb 13, 2026 | 230.76 | 230.76 | 227.25 | 227.77 | 227.77 | -1.89% | 3,884 |
| Feb 12, 2026 | 232.57 | 232.57 | 231.08 | 232.15 | 232.15 | -0.09% | 4,255 |
| Feb 11, 2026 | 230.02 | 232.54 | 230.02 | 232.37 | 232.37 | -0.07% | 3,830 |
| Feb 10, 2026 | 234.36 | 234.36 | 232.20 | 232.53 | 232.53 | 0.22% | 4,475 |
| Feb 9, 2026 | 231.28 | 232.76 | 231.28 | 232.02 | 232.02 | 2.79% | 10,014 |
| Feb 6, 2026 | 228.50 | 228.50 | 224.36 | 225.72 | 225.72 | -2.10% | 5,197 |
| Feb 5, 2026 | 231.05 | 231.74 | 229.84 | 230.57 | 230.57 | -0.35% | 2,590 |
| Feb 4, 2026 | 230.80 | 231.60 | 230.80 | 231.37 | 231.37 | -1.20% | 2,207 |
| Feb 3, 2026 | 233.75 | 234.32 | 233.46 | 234.18 | 234.18 | 2.48% | 6,337 |
| Feb 2, 2026 | 233.16 | 233.16 | 228.51 | 228.51 | 228.51 | -1.13% | 4,682 |
| Jan 30, 2026 | 232.56 | 232.56 | 230.17 | 231.11 | 231.11 | -0.62% | 1,633 |
| Jan 29, 2026 | 235.41 | 235.41 | 231.21 | 232.56 | 232.56 | -0.38% | 4,445 |
| Jan 28, 2026 | 232.07 | 233.53 | 232.07 | 233.45 | 233.45 | 0.81% | 2,066 |
| Jan 27, 2026 | 230.01 | 231.71 | 230.01 | 231.57 | 231.57 | 1.07% | 3,619 |
| Jan 23, 2026 | 228.94 | 229.25 | 228.39 | 229.12 | 229.12 | 0.07% | 1,944 |
| Jan 22, 2026 | 227.54 | 229.09 | 227.54 | 228.95 | 228.95 | 1.12% | 4,692 |
| Jan 21, 2026 | 228.01 | 228.01 | 225.80 | 226.42 | 226.42 | -1.26% | 8,992 |
| Jan 20, 2026 | 229.15 | 229.30 | 228.62 | 229.30 | 229.30 | 0.07% | 6,286 |
| Jan 19, 2026 | 231.35 | 231.35 | 229.03 | 229.15 | 229.15 | -1.27% | 6,332 |
| Jan 16, 2026 | 231.86 | 232.38 | 231.86 | 232.09 | 232.09 | 0.44% | 952 |
| Jan 15, 2026 | 232.35 | 232.35 | 231.06 | 231.07 | 231.07 | -0.55% | 1,439 |
| Jan 14, 2026 | 232.56 | 232.61 | 232.16 | 232.35 | 232.35 | 0.11% | 3,161 |
| Jan 13, 2026 | 232.64 | 232.64 | 232.10 | 232.10 | 232.10 | 0.61% | 2,269 |
| Jan 12, 2026 | 231.65 | 231.95 | 230.51 | 230.69 | 230.69 | 0.18% | 1,038 |
| Jan 9, 2026 | 232.76 | 232.76 | 229.92 | 230.27 | 230.27 | -0.11% | 510 |
| Jan 8, 2026 | 230.51 | 231.00 | 230.51 | 230.53 | 230.53 | 0.05% | 638 |
| Jan 7, 2026 | 230.46 | 230.84 | 230.31 | 230.41 | 230.41 | -0.02% | 1,739 |
| Jan 6, 2026 | 230.18 | 230.78 | 229.78 | 230.45 | 230.45 | 0.36% | 4,388 |
| Jan 5, 2026 | 229.93 | 229.93 | 229.48 | 229.62 | 229.62 | -0.07% | 1,252 |
| Jan 2, 2026 | 229.19 | 229.78 | 228.50 | 229.78 | 229.78 | 0.23% | 665 |
| Dec 31, 2025 | 229.47 | 229.47 | 228.88 | 229.26 | 229.26 | - | 748 |
| Dec 30, 2025 | 229.70 | 229.70 | 229.17 | 229.26 | 229.26 | -0.19% | 138 |
| Dec 29, 2025 | 230.00 | 230.41 | 229.70 | 229.70 | 229.70 | 0.41% | 891 |
| Dec 24, 2025 | 227.40 | 229.14 | 227.40 | 228.77 | 228.77 | 0.60% | 340 |
| Dec 23, 2025 | 226.98 | 227.55 | 226.98 | 227.40 | 227.40 | 0.15% | 2,751 |
| Dec 22, 2025 | 227.00 | 227.13 | 226.65 | 227.06 | 227.06 | 1.37% | 2,587 |
| Dec 19, 2025 | 223.22 | 224.80 | 223.22 | 224.00 | 224.00 | 0.81% | 11,579 |
| Dec 18, 2025 | 224.81 | 224.81 | 221.81 | 222.20 | 222.20 | -1.05% | 4,780 |
| Dec 17, 2025 | 224.09 | 224.65 | 223.79 | 224.55 | 224.55 | 0.21% | 2,641 |
| Dec 16, 2025 | 227.00 | 227.00 | 223.87 | 224.08 | 224.08 | -1.06% | 4,025 |
| Dec 15, 2025 | 229.02 | 229.02 | 225.80 | 226.49 | 226.49 | -1.04% | 6,853 |
| Dec 12, 2025 | 229.51 | 229.51 | 228.46 | 228.87 | 228.87 | 0.73% | 2,266 |
| Dec 11, 2025 | 229.08 | 229.40 | 226.53 | 227.21 | 227.21 | -0.41% | 7,123 |
| Dec 10, 2025 | 228.60 | 228.60 | 227.82 | 228.15 | 228.15 | -0.26% | 2,796 |
| Dec 9, 2025 | 228.68 | 228.97 | 228.44 | 228.75 | 228.75 | 0.23% | 3,349 |
| Dec 8, 2025 | 228.55 | 228.55 | 228.04 | 228.23 | 228.23 | -0.14% | 2,464 |
| Dec 5, 2025 | 228.31 | 228.55 | 227.54 | 228.55 | 228.55 | 0.30% | 1,717 |
| Dec 4, 2025 | 228.00 | 228.38 | 227.85 | 227.86 | 227.86 | -0.37% | 860 |
| Dec 3, 2025 | 228.25 | 228.91 | 228.25 | 228.71 | 228.71 | 0.47% | 2,995 |
| Dec 2, 2025 | 227.65 | 227.94 | 227.38 | 227.65 | 227.65 | 0.49% | 1,599 |
| Dec 1, 2025 | 227.93 | 228.44 | 226.53 | 226.53 | 226.53 | -0.52% | 4,236 |
| Nov 28, 2025 | 227.81 | 227.89 | 227.31 | 227.71 | 227.71 | 0.12% | 1,565 |
| Nov 27, 2025 | 227.80 | 227.85 | 227.42 | 227.43 | 227.43 | 0.27% | 1,096 |
| Nov 26, 2025 | 225.94 | 226.89 | 225.94 | 226.81 | 226.81 | 1.15% | 3,936 |
| Nov 25, 2025 | 224.31 | 225.01 | 224.15 | 224.23 | 224.23 | 1.14% | 3,756 |
| Nov 24, 2025 | 221.01 | 222.05 | 221.01 | 221.70 | 221.70 | 1.18% | 533 |
| Nov 21, 2025 | 219.25 | 219.87 | 218.48 | 219.11 | 219.11 | -2.98% | 3,143 |
| Nov 20, 2025 | 221.02 | 225.85 | 221.02 | 225.85 | 225.85 | 2.89% | 2,321 |
| Nov 19, 2025 | 221.33 | 221.33 | 219.50 | 219.50 | 219.50 | -0.83% | 2,965 |
| Nov 18, 2025 | 223.85 | 223.85 | 220.61 | 221.34 | 221.34 | -1.89% | 2,454 |
| Nov 17, 2025 | 225.22 | 225.83 | 224.52 | 225.60 | 225.60 | 0.67% | 1,023 |
| Nov 14, 2025 | 224.83 | 224.97 | 224.10 | 224.10 | 224.10 | -1.97% | 3,346 |
| Nov 13, 2025 | 228.38 | 228.77 | 227.80 | 228.61 | 228.61 | 0.10% | 1,495 |
| Nov 12, 2025 | 230.00 | 230.00 | 227.75 | 228.38 | 228.38 | 0.49% | 1,985 |
| Nov 11, 2025 | 226.71 | 227.42 | 226.71 | 227.27 | 227.27 | 1.28% | 1,831 |
| Nov 10, 2025 | 222.01 | 224.50 | 222.01 | 224.40 | 224.40 | 0.73% | 2,678 |
| Nov 7, 2025 | 225.43 | 225.43 | 222.09 | 222.77 | 222.77 | -1.18% | 4,348 |
| Nov 6, 2025 | 225.47 | 225.94 | 224.84 | 225.43 | 225.43 | 0.58% | 1,602 |
| Nov 5, 2025 | 225.74 | 225.74 | 223.10 | 224.14 | 224.14 | -1.11% | 4,147 |
| Nov 4, 2025 | 229.00 | 230.00 | 226.46 | 226.65 | 226.65 | -0.34% | 1,630 |
| Nov 3, 2025 | 228.46 | 228.46 | 227.03 | 227.42 | 227.42 | -0.70% | 2,207 |
| Oct 31, 2025 | 228.70 | 229.14 | 228.70 | 229.02 | 229.02 | 0.57% | 455 |
| Oct 30, 2025 | 226.69 | 229.13 | 226.69 | 227.73 | 227.73 | 0.52% | 4,388 |
| Oct 29, 2025 | 225.23 | 226.57 | 225.23 | 226.56 | 226.56 | 1.08% | 50,830 |
| Oct 28, 2025 | 224.00 | 224.44 | 223.81 | 224.15 | 224.15 | 0.62% | 1,987 |
| Oct 27, 2025 | 221.57 | 222.80 | 221.57 | 222.76 | 222.76 | 1.69% | 9,693 |
| Oct 24, 2025 | 217.84 | 219.17 | 217.84 | 219.05 | 219.05 | 0.59% | 1,198 |
| Oct 23, 2025 | 217.91 | 217.91 | 217.00 | 217.76 | 217.76 | -0.39% | 1,131 |
| Oct 22, 2025 | 218.52 | 218.66 | 217.60 | 218.61 | 218.61 | -0.04% | 3,480 |
| Oct 21, 2025 | 218.00 | 218.95 | 218.00 | 218.70 | 218.70 | 0.76% | 2,610 |
| Oct 20, 2025 | 216.71 | 217.04 | 216.10 | 217.04 | 217.04 | 1.52% | 1,635 |
| Oct 17, 2025 | 214.83 | 214.85 | 213.77 | 213.80 | 213.80 | -0.61% | 3,030 |
| Oct 16, 2025 | 215.73 | 215.76 | 215.00 | 215.11 | 215.11 | 0.07% | 1,501 |
| Oct 15, 2025 | 214.97 | 215.18 | 214.48 | 214.95 | 214.95 | -0.08% | 11,254 |