iShares Government Inflation ETF (ASX:ILB)
Australia
· Delayed Price · Currency is AUD 125.82
-0.39 (-0.31%)
Mar 6, 2026, 4:10 PM AEST
ASX:ILB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 126.20 | 126.21 | 125.76 | 125.82 | 125.82 | -0.31% | 30,855 |
| Mar 5, 2026 | 126.34 | 126.38 | 126.05 | 126.21 | 126.21 | -0.43% | 29,493 |
| Mar 4, 2026 | 125.90 | 126.75 | 125.90 | 126.75 | 126.75 | 0.61% | 9,334 |
| Mar 3, 2026 | 127.12 | 127.12 | 125.79 | 125.98 | 125.98 | -0.90% | 6,299 |
| Mar 2, 2026 | 126.90 | 127.48 | 126.85 | 127.12 | 127.12 | 0.23% | 14,061 |
| Feb 27, 2026 | 126.81 | 126.90 | 126.73 | 126.83 | 126.83 | 0.30% | 6,510 |
| Feb 26, 2026 | 126.17 | 126.51 | 126.17 | 126.45 | 126.45 | 0.37% | 6,905 |
| Feb 25, 2026 | 126.21 | 126.55 | 125.99 | 125.99 | 125.99 | -0.53% | 12,210 |
| Feb 24, 2026 | 126.71 | 126.71 | 126.17 | 126.66 | 126.66 | 0.44% | 9,358 |
| Feb 23, 2026 | 125.97 | 126.46 | 125.96 | 126.11 | 126.11 | -0.14% | 11,548 |
| Feb 20, 2026 | 125.66 | 126.29 | 125.66 | 126.29 | 126.29 | 0.50% | 20,065 |
| Feb 19, 2026 | 126.28 | 126.28 | 125.65 | 125.66 | 125.66 | -0.42% | 10,255 |
| Feb 18, 2026 | 126.54 | 126.54 | 126.15 | 126.19 | 126.19 | -0.07% | 7,232 |
| Feb 17, 2026 | 126.16 | 126.63 | 126.16 | 126.28 | 126.28 | -0.11% | 21,394 |
| Feb 16, 2026 | 126.04 | 126.60 | 126.04 | 126.42 | 126.42 | 0.17% | 11,063 |
| Feb 13, 2026 | 126.01 | 126.49 | 126.01 | 126.20 | 126.20 | 0.28% | 7,812 |
| Feb 12, 2026 | 125.67 | 126.10 | 125.59 | 125.85 | 125.85 | 0.09% | 4,323 |
| Feb 11, 2026 | 125.63 | 126.09 | 125.63 | 125.74 | 125.74 | 0.11% | 9,938 |
| Feb 10, 2026 | 125.49 | 125.69 | 125.49 | 125.60 | 125.60 | 0.42% | 6,029 |
| Feb 9, 2026 | 125.32 | 125.44 | 125.07 | 125.08 | 125.08 | -0.19% | 11,364 |
| Feb 6, 2026 | 125.55 | 125.71 | 125.25 | 125.32 | 125.32 | 0.32% | 15,978 |
| Feb 5, 2026 | 124.82 | 125.26 | 124.82 | 124.92 | 124.92 | -0.16% | 10,875 |
| Feb 4, 2026 | 125.20 | 125.20 | 124.70 | 125.12 | 125.12 | -0.09% | 9,286 |
| Feb 3, 2026 | 125.45 | 125.45 | 124.66 | 125.23 | 125.23 | -0.18% | 6,639 |
| Feb 2, 2026 | 125.56 | 125.56 | 125.27 | 125.45 | 125.45 | 0.12% | 10,626 |
| Jan 30, 2026 | 125.30 | 125.56 | 125.18 | 125.30 | 125.30 | -0.05% | 12,256 |
| Jan 29, 2026 | 125.41 | 125.79 | 125.28 | 125.36 | 125.36 | 0.11% | 7,257 |
| Jan 28, 2026 | 125.21 | 125.39 | 124.38 | 125.22 | 125.22 | 0.07% | 12,023 |
| Jan 27, 2026 | 125.61 | 126.22 | 124.97 | 125.13 | 125.13 | -0.27% | 9,811 |
| Jan 23, 2026 | 125.29 | 125.47 | 125.14 | 125.47 | 125.47 | 0.22% | 8,947 |
| Jan 22, 2026 | 127.54 | 127.54 | 125.06 | 125.20 | 125.20 | -0.08% | 9,965 |
| Jan 21, 2026 | 124.85 | 125.48 | 124.85 | 125.30 | 125.30 | 0.21% | 11,526 |
| Jan 20, 2026 | 125.26 | 125.55 | 124.95 | 125.04 | 125.04 | -0.38% | 6,486 |
| Jan 19, 2026 | 125.70 | 125.73 | 125.50 | 125.52 | 125.52 | 0.01% | 5,915 |
| Jan 16, 2026 | 125.74 | 126.08 | 125.51 | 125.51 | 125.51 | -0.19% | 7,892 |
| Jan 15, 2026 | 125.63 | 126.08 | 125.63 | 125.75 | 125.75 | 0.02% | 6,427 |
| Jan 14, 2026 | 126.94 | 126.94 | 125.57 | 125.72 | 125.72 | -0.13% | 12,211 |
| Jan 13, 2026 | 126.22 | 126.25 | 125.86 | 125.88 | 125.88 | 0.09% | 10,450 |
| Jan 12, 2026 | 126.21 | 126.30 | 125.77 | 125.77 | 125.77 | -0.35% | 11,855 |
| Jan 9, 2026 | 126.00 | 126.32 | 126.00 | 126.21 | 126.21 | 0.14% | 8,913 |
| Jan 8, 2026 | 125.76 | 126.36 | 125.76 | 126.03 | 126.03 | 0.74% | 6,912 |
| Jan 7, 2026 | 125.45 | 125.69 | 125.06 | 125.10 | 125.10 | -0.19% | 14,578 |
| Jan 6, 2026 | 125.60 | 125.72 | 125.34 | 125.34 | 124.91 | 0.27% | 8,990 |
| Jan 5, 2026 | 125.25 | 125.31 | 124.85 | 125.00 | 124.58 | -0.03% | 11,606 |
| Jan 2, 2026 | 126.00 | 126.00 | 125.04 | 125.04 | 124.62 | -0.76% | 10,498 |
| Dec 31, 2025 | 125.48 | 126.19 | 125.00 | 126.00 | 125.57 | 0.68% | 4,437 |
| Dec 30, 2025 | 125.26 | 125.63 | 125.15 | 125.15 | 124.72 | 1.05% | 9,362 |
| Dec 29, 2025 | 125.27 | 125.71 | 123.85 | 123.85 | 123.43 | -1.13% | 7,272 |
| Dec 24, 2025 | 125.29 | 125.61 | 125.09 | 125.27 | 124.84 | 0.22% | 10,668 |
| Dec 23, 2025 | 124.82 | 125.41 | 124.72 | 125.00 | 124.58 | 0.54% | 9,974 |
| Dec 22, 2025 | 124.96 | 124.96 | 124.33 | 124.33 | 123.91 | -0.19% | 13,165 |
| Dec 19, 2025 | 125.80 | 125.81 | 124.57 | 124.57 | 124.15 | -0.25% | 17,583 |
| Dec 18, 2025 | 124.79 | 125.20 | 124.79 | 124.88 | 124.46 | 0.11% | 15,509 |
| Dec 17, 2025 | 125.41 | 125.41 | 124.74 | 124.74 | 124.32 | -0.14% | 25,406 |
| Dec 16, 2025 | 125.03 | 125.57 | 124.86 | 124.91 | 124.49 | -0.27% | 24,566 |
| Dec 15, 2025 | 125.00 | 125.34 | 124.95 | 125.25 | 124.82 | 0.23% | 11,117 |
| Dec 12, 2025 | 125.28 | 125.51 | 124.96 | 124.96 | 124.54 | -0.44% | 15,239 |
| Dec 11, 2025 | 124.92 | 125.62 | 124.92 | 125.51 | 125.08 | 0.75% | 11,239 |
| Dec 10, 2025 | 125.02 | 125.02 | 124.58 | 124.58 | 124.16 | -0.40% | 17,545 |
| Dec 9, 2025 | 125.83 | 126.14 | 125.08 | 125.08 | 124.66 | -0.41% | 22,052 |
| Dec 8, 2025 | 125.85 | 126.03 | 125.59 | 125.59 | 125.16 | -0.21% | 10,853 |
| Dec 5, 2025 | 125.87 | 126.26 | 125.85 | 125.85 | 125.42 | -0.02% | 17,335 |
| Dec 4, 2025 | 126.38 | 126.60 | 125.81 | 125.88 | 125.45 | -0.23% | 19,209 |
| Dec 3, 2025 | 127.00 | 127.00 | 126.17 | 126.17 | 125.74 | -0.39% | 12,838 |
| Dec 2, 2025 | 126.81 | 126.92 | 126.64 | 126.67 | 126.24 | -0.11% | 8,161 |
| Dec 1, 2025 | 126.82 | 127.33 | 126.81 | 126.81 | 126.38 | 0.02% | 247,788 |
| Nov 28, 2025 | 127.44 | 127.45 | 126.78 | 126.78 | 126.35 | -0.09% | 15,754 |
| Nov 27, 2025 | 126.88 | 127.30 | 126.88 | 126.89 | 126.46 | 0.33% | 15,153 |
| Nov 26, 2025 | 127.08 | 127.48 | 126.47 | 126.47 | 126.04 | -0.71% | 12,724 |
| Nov 25, 2025 | 127.34 | 127.54 | 127.22 | 127.38 | 126.95 | 0.14% | 12,070 |
| Nov 24, 2025 | 127.13 | 127.25 | 126.93 | 127.20 | 126.77 | 0.35% | 11,207 |
| Nov 21, 2025 | 127.25 | 127.35 | 126.76 | 126.76 | 126.33 | -0.35% | 17,855 |
| Nov 20, 2025 | 128.01 | 128.09 | 126.97 | 127.21 | 126.78 | -0.21% | 24,631 |
| Nov 19, 2025 | 127.41 | 127.58 | 127.31 | 127.48 | 127.05 | 0.12% | 11,126 |
| Nov 18, 2025 | 127.74 | 127.74 | 127.02 | 127.33 | 126.90 | 0.33% | 14,886 |
| Nov 17, 2025 | 126.92 | 127.15 | 126.89 | 126.91 | 126.48 | -0.45% | 76,177 |
| Nov 14, 2025 | 127.28 | 127.48 | 126.99 | 127.48 | 127.05 | 0.11% | 13,246 |
| Nov 13, 2025 | 127.61 | 127.89 | 127.01 | 127.34 | 126.91 | -0.20% | 23,106 |
| Nov 12, 2025 | 127.66 | 127.90 | 127.45 | 127.60 | 127.17 | 0.29% | 7,458 |
| Nov 11, 2025 | 127.34 | 127.84 | 127.18 | 127.23 | 126.80 | -0.07% | 9,701 |
| Nov 10, 2025 | 127.70 | 127.77 | 127.32 | 127.32 | 126.89 | -0.30% | 12,554 |
| Nov 7, 2025 | 128.25 | 128.25 | 127.70 | 127.70 | 127.27 | 0.07% | 11,697 |
| Nov 6, 2025 | 127.51 | 127.90 | 127.51 | 127.61 | 127.18 | -0.23% | 7,702 |
| Nov 5, 2025 | 127.77 | 128.28 | 127.77 | 127.91 | 127.48 | 0.21% | 18,277 |
| Nov 4, 2025 | 127.97 | 128.10 | 127.64 | 127.64 | 127.21 | -0.21% | 16,157 |
| Nov 3, 2025 | 127.95 | 128.18 | 127.90 | 127.91 | 127.48 | -0.02% | 23,224 |
| Oct 31, 2025 | 128.06 | 128.27 | 127.81 | 127.93 | 127.50 | -0.10% | 13,576 |
| Oct 30, 2025 | 128.58 | 128.58 | 128.00 | 128.06 | 127.62 | -0.64% | 10,553 |
| Oct 29, 2025 | 129.15 | 129.29 | 128.59 | 128.88 | 128.44 | -0.08% | 70,679 |
| Oct 28, 2025 | 129.53 | 129.53 | 128.98 | 128.98 | 128.54 | -0.30% | 8,876 |
| Oct 27, 2025 | 129.00 | 129.47 | 129.00 | 129.37 | 128.93 | 0.12% | 10,860 |
| Oct 24, 2025 | 129.45 | 129.46 | 129.13 | 129.22 | 128.78 | -0.15% | 23,293 |
| Oct 23, 2025 | 129.32 | 129.68 | 129.32 | 129.42 | 128.98 | 0.19% | 10,421 |
| Oct 22, 2025 | 129.01 | 129.48 | 129.00 | 129.18 | 128.74 | 0.14% | 15,706 |
| Oct 21, 2025 | 128.89 | 129.34 | 128.89 | 129.00 | 128.56 | 0.22% | 15,045 |
| Oct 20, 2025 | 129.18 | 129.22 | 128.68 | 128.72 | 128.28 | -0.39% | 15,586 |
| Oct 17, 2025 | 129.05 | 129.51 | 129.02 | 129.23 | 128.79 | 0.33% | 13,486 |
| Oct 16, 2025 | 130.00 | 130.00 | 128.40 | 128.81 | 128.37 | 0.32% | 11,392 |
| Oct 15, 2025 | 128.76 | 128.79 | 128.33 | 128.40 | 127.96 | -0.12% | 10,131 |
| Oct 14, 2025 | 128.25 | 128.59 | 127.85 | 128.56 | 128.12 | 0.61% | 15,930 |