iShares Government Inflation ETF (ASX:ILB)
Australia
· Delayed Price · Currency is AUD 125.85
-0.03 (-0.02%)
At close: Dec 5, 2025
ASX:ILB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 125.87 | 126.26 | 125.85 | 125.85 | 125.85 | -0.02% | 17,335 |
| Dec 4, 2025 | 126.38 | 126.60 | 125.81 | 125.88 | 125.88 | -0.23% | 19,209 |
| Dec 3, 2025 | 127.00 | 127.00 | 126.17 | 126.17 | 126.17 | -0.39% | 12,838 |
| Dec 2, 2025 | 126.81 | 126.92 | 126.64 | 126.67 | 126.67 | -0.11% | 8,161 |
| Dec 1, 2025 | 126.82 | 127.33 | 126.81 | 126.81 | 126.81 | 0.02% | 247,788 |
| Nov 28, 2025 | 127.44 | 127.45 | 126.78 | 126.78 | 126.78 | -0.09% | 15,754 |
| Nov 27, 2025 | 126.88 | 127.30 | 126.88 | 126.89 | 126.89 | 0.33% | 15,153 |
| Nov 26, 2025 | 127.08 | 127.48 | 126.47 | 126.47 | 126.47 | -0.71% | 12,724 |
| Nov 25, 2025 | 127.34 | 127.54 | 127.22 | 127.38 | 127.38 | 0.14% | 12,070 |
| Nov 24, 2025 | 127.13 | 127.25 | 126.93 | 127.20 | 127.20 | 0.35% | 11,207 |
| Nov 21, 2025 | 127.25 | 127.35 | 126.76 | 126.76 | 126.76 | -0.35% | 17,855 |
| Nov 20, 2025 | 128.01 | 128.09 | 126.97 | 127.21 | 127.21 | -0.21% | 24,631 |
| Nov 19, 2025 | 127.41 | 127.58 | 127.31 | 127.48 | 127.48 | 0.12% | 11,126 |
| Nov 18, 2025 | 127.74 | 127.74 | 127.02 | 127.33 | 127.33 | 0.33% | 14,886 |
| Nov 17, 2025 | 126.92 | 127.15 | 126.89 | 126.91 | 126.91 | -0.45% | 76,177 |
| Nov 14, 2025 | 127.28 | 127.48 | 126.99 | 127.48 | 127.48 | 0.11% | 13,246 |
| Nov 13, 2025 | 127.61 | 127.89 | 127.01 | 127.34 | 127.34 | -0.20% | 23,106 |
| Nov 12, 2025 | 127.66 | 127.90 | 127.45 | 127.60 | 127.60 | 0.29% | 7,458 |
| Nov 11, 2025 | 127.34 | 127.84 | 127.18 | 127.23 | 127.23 | -0.07% | 9,701 |
| Nov 10, 2025 | 127.70 | 127.77 | 127.32 | 127.32 | 127.32 | -0.30% | 12,554 |
| Nov 7, 2025 | 128.25 | 128.25 | 127.70 | 127.70 | 127.70 | 0.07% | 11,697 |
| Nov 6, 2025 | 127.51 | 127.90 | 127.51 | 127.61 | 127.61 | -0.23% | 7,702 |
| Nov 5, 2025 | 127.77 | 128.28 | 127.77 | 127.91 | 127.91 | 0.21% | 18,277 |
| Nov 4, 2025 | 127.97 | 128.10 | 127.64 | 127.64 | 127.64 | -0.21% | 16,157 |
| Nov 3, 2025 | 127.95 | 128.18 | 127.90 | 127.91 | 127.91 | -0.02% | 23,224 |
| Oct 31, 2025 | 128.06 | 128.27 | 127.81 | 127.93 | 127.93 | -0.10% | 13,576 |
| Oct 30, 2025 | 128.58 | 128.58 | 128.00 | 128.06 | 128.06 | -0.64% | 10,553 |
| Oct 29, 2025 | 129.15 | 129.29 | 128.59 | 128.88 | 128.88 | -0.08% | 70,679 |
| Oct 28, 2025 | 129.53 | 129.53 | 128.98 | 128.98 | 128.98 | -0.30% | 8,876 |
| Oct 27, 2025 | 129.00 | 129.47 | 129.00 | 129.37 | 129.37 | 0.12% | 10,860 |
| Oct 24, 2025 | 129.45 | 129.46 | 129.13 | 129.22 | 129.22 | -0.15% | 23,293 |
| Oct 23, 2025 | 129.32 | 129.68 | 129.32 | 129.42 | 129.42 | 0.19% | 10,421 |
| Oct 22, 2025 | 129.01 | 129.48 | 129.00 | 129.18 | 129.18 | 0.14% | 15,706 |
| Oct 21, 2025 | 128.89 | 129.34 | 128.89 | 129.00 | 129.00 | 0.22% | 15,045 |
| Oct 20, 2025 | 129.18 | 129.22 | 128.68 | 128.72 | 128.72 | -0.39% | 15,586 |
| Oct 17, 2025 | 129.05 | 129.51 | 129.02 | 129.23 | 129.23 | 0.33% | 13,486 |
| Oct 16, 2025 | 130.00 | 130.00 | 128.40 | 128.81 | 128.81 | 0.32% | 11,392 |
| Oct 15, 2025 | 128.76 | 128.79 | 128.33 | 128.40 | 128.40 | -0.12% | 10,131 |
| Oct 14, 2025 | 128.25 | 128.59 | 127.85 | 128.56 | 128.56 | 0.61% | 15,930 |
| Oct 13, 2025 | 127.88 | 128.41 | 127.74 | 127.78 | 127.78 | 0.28% | 15,950 |
| Oct 10, 2025 | 127.51 | 127.69 | 127.34 | 127.42 | 127.42 | -0.52% | 9,718 |
| Oct 9, 2025 | 128.01 | 128.41 | 127.99 | 128.09 | 127.56 | 0.23% | 10,982 |
| Oct 8, 2025 | 128.00 | 128.11 | 127.79 | 127.79 | 127.26 | 0.09% | 11,624 |
| Oct 7, 2025 | 127.75 | 127.85 | 127.52 | 127.68 | 127.16 | -0.03% | 13,545 |
| Oct 6, 2025 | 127.91 | 128.22 | 127.72 | 127.72 | 127.20 | -0.23% | 10,544 |
| Oct 3, 2025 | 128.11 | 128.43 | 128.01 | 128.02 | 127.49 | 0.01% | 12,449 |
| Oct 2, 2025 | 128.23 | 128.46 | 128.01 | 128.01 | 127.48 | -0.16% | 14,016 |
| Oct 1, 2025 | 128.09 | 128.22 | 127.86 | 128.22 | 127.69 | 0.15% | 11,774 |
| Sep 30, 2025 | 127.93 | 128.10 | 127.62 | 128.03 | 127.50 | 0.43% | 17,192 |
| Sep 29, 2025 | 127.31 | 127.84 | 127.31 | 127.48 | 126.96 | 0.18% | 17,776 |
| Sep 26, 2025 | 127.31 | 127.32 | 126.99 | 127.25 | 126.73 | -0.09% | 7,424 |
| Sep 25, 2025 | 127.44 | 127.61 | 127.30 | 127.37 | 126.85 | 0.05% | 5,667 |
| Sep 24, 2025 | 127.46 | 127.83 | 127.28 | 127.30 | 126.78 | -0.13% | 7,937 |
| Sep 23, 2025 | 127.47 | 127.73 | 127.30 | 127.46 | 126.94 | -0.09% | 14,291 |
| Sep 22, 2025 | 127.74 | 127.74 | 127.43 | 127.58 | 127.06 | -0.15% | 19,194 |
| Sep 19, 2025 | 128.03 | 128.08 | 127.77 | 127.77 | 127.25 | -0.43% | 8,331 |
| Sep 18, 2025 | 127.57 | 128.32 | 127.57 | 128.32 | 127.79 | 0.17% | 15,158 |
| Sep 17, 2025 | 127.56 | 128.10 | 127.56 | 128.10 | 127.57 | -0.02% | 14,542 |
| Sep 16, 2025 | 127.82 | 128.13 | 127.64 | 128.13 | 127.60 | 0.49% | 47,502 |
| Sep 15, 2025 | 127.50 | 127.52 | 127.16 | 127.51 | 126.99 | -0.03% | 16,047 |
| Sep 12, 2025 | 127.58 | 127.75 | 127.38 | 127.55 | 127.03 | 0.02% | 46,833 |
| Sep 11, 2025 | 127.17 | 127.68 | 127.17 | 127.52 | 127.00 | 0.32% | 13,602 |
| Sep 10, 2025 | 127.25 | 127.25 | 126.74 | 127.11 | 126.59 | 0.12% | 13,806 |
| Sep 9, 2025 | 127.09 | 127.39 | 126.96 | 126.96 | 126.44 | -0.14% | 7,846 |
| Sep 8, 2025 | 126.69 | 127.14 | 126.69 | 127.14 | 126.62 | 0.49% | 9,542 |
| Sep 5, 2025 | 126.45 | 126.76 | 126.41 | 126.52 | 126.00 | 0.19% | 6,130 |
| Sep 4, 2025 | 126.18 | 126.56 | 126.18 | 126.28 | 125.76 | 0.41% | 12,785 |
| Sep 3, 2025 | 126.21 | 126.29 | 125.74 | 125.76 | 125.24 | -0.43% | 10,888 |
| Sep 2, 2025 | 126.64 | 126.65 | 126.17 | 126.30 | 125.78 | -0.28% | 11,703 |
| Sep 1, 2025 | 127.01 | 127.09 | 126.65 | 126.65 | 126.13 | -0.31% | 24,822 |
| Aug 29, 2025 | 126.90 | 127.18 | 126.85 | 127.04 | 126.52 | 0.24% | 13,608 |
| Aug 28, 2025 | 126.75 | 127.09 | 126.53 | 126.73 | 126.21 | -0.02% | 7,312 |
| Aug 27, 2025 | 126.52 | 126.81 | 126.33 | 126.76 | 126.24 | 0.19% | 10,359 |
| Aug 26, 2025 | 126.78 | 127.00 | 126.52 | 126.52 | 126.00 | -0.21% | 9,625 |
| Aug 25, 2025 | 126.97 | 127.04 | 126.71 | 126.78 | 126.26 | 0.16% | 8,402 |
| Aug 22, 2025 | 126.61 | 126.61 | 126.35 | 126.58 | 126.06 | 0.12% | 8,334 |
| Aug 21, 2025 | 126.37 | 126.81 | 126.37 | 126.43 | 125.91 | 0.13% | 8,348 |
| Aug 20, 2025 | 126.21 | 126.54 | 126.17 | 126.27 | 125.75 | -0.05% | 9,653 |
| Aug 19, 2025 | 127.05 | 127.05 | 126.33 | 126.33 | 125.81 | -0.66% | 8,103 |
| Aug 18, 2025 | 127.11 | 127.36 | 127.11 | 127.17 | 126.65 | -0.19% | 9,182 |
| Aug 15, 2025 | 127.25 | 127.56 | 127.23 | 127.41 | 126.89 | -0.02% | 17,117 |
| Aug 14, 2025 | 127.33 | 127.48 | 127.13 | 127.43 | 126.91 | 0.39% | 11,947 |
| Aug 13, 2025 | 126.59 | 127.15 | 126.59 | 126.93 | 126.41 | 0.28% | 13,902 |
| Aug 12, 2025 | 126.72 | 126.89 | 126.45 | 126.57 | 126.05 | 0.15% | 9,789 |
| Aug 11, 2025 | 126.72 | 126.78 | 126.37 | 126.38 | 125.86 | -0.17% | 9,101 |
| Aug 8, 2025 | 126.58 | 126.68 | 126.42 | 126.60 | 126.08 | 0.05% | 22,800 |
| Aug 7, 2025 | 126.15 | 126.58 | 126.15 | 126.54 | 126.02 | 0.31% | 16,490 |
| Aug 6, 2025 | 126.22 | 126.46 | 126.11 | 126.15 | 125.63 | -0.19% | 18,868 |
| Aug 5, 2025 | 126.48 | 126.64 | 126.39 | 126.39 | 125.87 | 0.21% | 12,413 |
| Aug 4, 2025 | 126.67 | 126.96 | 126.12 | 126.12 | 125.60 | 0.33% | 10,684 |
| Aug 1, 2025 | 126.09 | 126.09 | 125.65 | 125.71 | 125.19 | -0.11% | 64,249 |
| Jul 31, 2025 | 125.52 | 126.06 | 125.52 | 125.85 | 125.33 | -0.02% | 10,862 |
| Jul 30, 2025 | 125.35 | 126.08 | 125.35 | 125.88 | 125.36 | 0.62% | 22,272 |
| Jul 29, 2025 | 125.11 | 125.45 | 125.10 | 125.10 | 124.59 | -0.10% | 6,944 |
| Jul 28, 2025 | 125.04 | 125.44 | 124.94 | 125.22 | 124.71 | 0.15% | 8,646 |
| Jul 25, 2025 | 125.07 | 125.22 | 125.02 | 125.03 | 124.52 | 0.16% | 21,348 |
| Jul 24, 2025 | 125.33 | 125.42 | 124.83 | 124.83 | 124.32 | -0.54% | 9,757 |
| Jul 23, 2025 | 125.52 | 125.67 | 125.51 | 125.51 | 124.99 | 0.03% | 5,508 |
| Jul 22, 2025 | 125.34 | 125.75 | 125.34 | 125.47 | 124.95 | 0.26% | 8,068 |
| Jul 21, 2025 | 125.14 | 125.45 | 125.13 | 125.15 | 124.64 | - | 4,967 |