iShares Core S&P/ASX 200 ETF (ASX:IOZ)
Australia
· Delayed Price · Currency is AUD 36.55
-0.48 (-1.30%)
At close: Mar 3, 2026
ASX:IOZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 36.93 | 36.99 | 36.52 | 36.62 | - | -1.11% | 149,647 |
| Mar 2, 2026 | 36.73 | 37.03 | 36.71 | 37.03 | 37.03 | 0.03% | 291,237 |
| Feb 27, 2026 | 36.96 | 37.04 | 36.87 | 37.02 | 37.02 | 0.24% | 212,947 |
| Feb 26, 2026 | 36.99 | 37.00 | 36.87 | 36.93 | 36.93 | 0.60% | 292,699 |
| Feb 25, 2026 | 36.55 | 36.73 | 36.49 | 36.71 | 36.71 | 1.19% | 439,498 |
| Feb 24, 2026 | 36.33 | 36.40 | 36.15 | 36.28 | 36.28 | 0.06% | 383,934 |
| Feb 23, 2026 | 36.60 | 36.62 | 36.21 | 36.26 | 36.26 | -0.60% | 275,853 |
| Feb 20, 2026 | 36.41 | 36.50 | 36.35 | 36.48 | 36.48 | - | 311,517 |
| Feb 19, 2026 | 36.52 | 36.64 | 36.46 | 36.48 | 36.48 | 0.86% | 293,365 |
| Feb 18, 2026 | 36.12 | 36.18 | 36.07 | 36.17 | 36.17 | 0.58% | 349,577 |
| Feb 17, 2026 | 35.98 | 36.08 | 35.92 | 35.96 | 35.96 | 0.39% | 252,868 |
| Feb 16, 2026 | 35.85 | 35.99 | 35.75 | 35.82 | 35.82 | 0.20% | 203,341 |
| Feb 13, 2026 | 36.02 | 36.02 | 35.73 | 35.75 | 35.75 | -1.38% | 630,320 |
| Feb 12, 2026 | 36.23 | 36.52 | 36.20 | 36.25 | 36.25 | 0.30% | 475,361 |
| Feb 11, 2026 | 35.70 | 36.14 | 35.69 | 36.14 | 36.14 | 1.49% | 332,079 |
| Feb 10, 2026 | 35.71 | 35.78 | 35.57 | 35.61 | 35.61 | 0.17% | 573,554 |
| Feb 9, 2026 | 35.28 | 35.63 | 35.28 | 35.55 | 35.55 | 1.83% | 277,212 |
| Feb 6, 2026 | 35.26 | 35.26 | 34.80 | 34.91 | 34.91 | -2.10% | 399,634 |
| Feb 5, 2026 | 35.73 | 35.77 | 35.57 | 35.66 | 35.66 | -0.36% | 224,017 |
| Feb 4, 2026 | 35.49 | 35.87 | 35.41 | 35.79 | 35.79 | 0.82% | 181,485 |
| Feb 3, 2026 | 35.52 | 35.69 | 35.44 | 35.50 | 35.50 | 0.82% | 328,546 |
| Feb 2, 2026 | 35.39 | 35.46 | 35.08 | 35.21 | 35.21 | -0.98% | 567,720 |
| Jan 30, 2026 | 35.91 | 35.99 | 35.51 | 35.56 | 35.56 | -0.67% | 212,583 |
| Jan 29, 2026 | 35.80 | 35.80 | 35.53 | 35.80 | 35.80 | -0.06% | 311,023 |
| Jan 28, 2026 | 35.99 | 36.02 | 35.72 | 35.82 | 35.82 | -0.14% | 336,642 |
| Jan 27, 2026 | 35.78 | 35.97 | 35.77 | 35.87 | 35.87 | 1.01% | 309,715 |
| Jan 23, 2026 | 35.49 | 35.63 | 35.44 | 35.51 | 35.51 | 0.08% | 128,387 |
| Jan 22, 2026 | 35.42 | 35.55 | 35.39 | 35.48 | 35.48 | 0.80% | 457,872 |
| Jan 21, 2026 | 35.17 | 35.27 | 35.15 | 35.20 | 35.20 | -0.37% | 401,234 |
| Jan 20, 2026 | 35.45 | 35.50 | 35.31 | 35.33 | 35.33 | -0.67% | 175,343 |
| Jan 19, 2026 | 35.63 | 35.70 | 35.49 | 35.57 | 35.57 | -0.36% | 156,447 |
| Jan 16, 2026 | 35.50 | 35.76 | 35.49 | 35.70 | 35.70 | 0.51% | 436,039 |
| Jan 15, 2026 | 35.54 | 35.59 | 35.41 | 35.52 | 35.52 | 0.45% | 186,562 |
| Jan 14, 2026 | 35.38 | 35.44 | 35.20 | 35.36 | 35.36 | 0.20% | 182,113 |
| Jan 13, 2026 | 35.24 | 35.52 | 35.20 | 35.29 | 35.29 | 0.48% | 262,166 |
| Jan 12, 2026 | 35.01 | 35.25 | 34.98 | 35.12 | 35.12 | 0.49% | 254,912 |
| Jan 9, 2026 | 35.07 | 35.12 | 34.89 | 34.95 | 34.95 | - | 197,741 |
| Jan 8, 2026 | 34.91 | 35.05 | 34.86 | 34.95 | 34.95 | 0.26% | 152,933 |
| Jan 7, 2026 | 34.99 | 35.05 | 34.85 | 34.86 | 34.86 | -0.40% | 218,597 |
| Jan 6, 2026 | 35.33 | 35.36 | 34.98 | 35.00 | 34.82 | -0.54% | 283,746 |
| Jan 5, 2026 | 35.18 | 35.27 | 35.14 | 35.19 | 35.01 | 0.03% | 192,377 |
| Jan 2, 2026 | 35.09 | 35.23 | 35.06 | 35.18 | 35.00 | 0.20% | 88,253 |
| Dec 31, 2025 | 35.14 | 35.19 | 34.99 | 35.11 | 34.93 | -0.11% | 167,132 |
| Dec 30, 2025 | 35.15 | 35.29 | 35.11 | 35.15 | 34.97 | 0.06% | 175,796 |
| Dec 29, 2025 | 35.30 | 35.36 | 35.12 | 35.13 | 34.95 | -0.31% | 165,116 |
| Dec 24, 2025 | 35.37 | 35.37 | 35.18 | 35.24 | 35.06 | -0.45% | 312,313 |
| Dec 23, 2025 | 35.05 | 35.45 | 35.05 | 35.40 | 35.21 | 1.17% | 558,556 |
| Dec 22, 2025 | 34.82 | 35.07 | 34.82 | 34.99 | 34.81 | 0.89% | 468,043 |
| Dec 19, 2025 | 34.71 | 34.79 | 34.66 | 34.68 | 34.50 | 0.38% | 627,879 |
| Dec 18, 2025 | 34.40 | 34.55 | 34.38 | 34.55 | 34.37 | - | 317,021 |
| Dec 17, 2025 | 34.56 | 34.59 | 34.37 | 34.55 | 34.37 | -0.12% | 531,106 |
| Dec 16, 2025 | 34.74 | 34.88 | 34.48 | 34.59 | 34.41 | -0.29% | 592,289 |
| Dec 15, 2025 | 34.81 | 34.84 | 34.68 | 34.69 | 34.51 | -0.80% | 343,640 |
| Dec 12, 2025 | 34.88 | 35.02 | 34.82 | 34.97 | 34.79 | 1.22% | 130,531 |
| Dec 11, 2025 | 34.75 | 34.85 | 34.49 | 34.55 | 34.37 | 0.14% | 882,832 |
| Dec 10, 2025 | 34.62 | 34.63 | 34.42 | 34.50 | 34.32 | -0.06% | 299,633 |
| Dec 9, 2025 | 34.61 | 34.68 | 34.49 | 34.52 | 34.34 | -0.46% | 211,319 |
| Dec 8, 2025 | 34.62 | 34.70 | 34.57 | 34.68 | 34.50 | -0.06% | 210,909 |
| Dec 5, 2025 | 34.67 | 34.74 | 34.57 | 34.70 | 34.52 | 0.17% | 213,849 |
| Dec 4, 2025 | 34.60 | 34.65 | 34.46 | 34.64 | 34.46 | 0.38% | 545,680 |
| Dec 3, 2025 | 34.54 | 34.69 | 34.49 | 34.51 | 34.33 | 0.03% | 304,097 |
| Dec 2, 2025 | 34.48 | 34.59 | 34.46 | 34.50 | 34.32 | 0.15% | 189,209 |
| Dec 1, 2025 | 34.65 | 34.69 | 34.44 | 34.45 | 34.27 | -0.58% | 381,384 |
| Nov 28, 2025 | 34.59 | 34.72 | 34.53 | 34.65 | 34.47 | 0.03% | 1,256,476 |
| Nov 27, 2025 | 34.70 | 34.79 | 34.60 | 34.64 | 34.46 | 0.03% | 577,024 |
| Nov 26, 2025 | 34.65 | 34.77 | 34.56 | 34.63 | 34.45 | 0.90% | 700,335 |
| Nov 25, 2025 | 34.45 | 34.45 | 34.21 | 34.32 | 34.14 | 0.20% | 493,721 |
| Nov 24, 2025 | 34.16 | 34.30 | 34.13 | 34.25 | 34.07 | 1.15% | 399,701 |
| Nov 21, 2025 | 33.78 | 33.98 | 33.70 | 33.86 | 33.68 | -1.57% | 353,391 |
| Nov 20, 2025 | 34.15 | 34.45 | 34.15 | 34.40 | 34.22 | 1.27% | 314,914 |
| Nov 19, 2025 | 34.11 | 34.15 | 33.96 | 33.97 | 33.79 | -0.26% | 284,529 |
| Nov 18, 2025 | 34.49 | 34.53 | 33.99 | 34.06 | 33.88 | -1.99% | 557,716 |
| Nov 17, 2025 | 34.63 | 34.75 | 34.55 | 34.75 | 34.57 | 0.09% | 825,601 |
| Nov 14, 2025 | 34.65 | 34.76 | 34.62 | 34.72 | 34.54 | -1.34% | 350,782 |
| Nov 13, 2025 | 35.38 | 35.40 | 34.97 | 35.19 | 35.01 | -0.45% | 249,356 |
| Nov 12, 2025 | 35.52 | 35.53 | 35.35 | 35.35 | 35.16 | -0.20% | 275,610 |
| Nov 11, 2025 | 35.60 | 35.63 | 35.41 | 35.42 | 35.23 | - | 493,734 |
| Nov 10, 2025 | 35.29 | 35.45 | 35.23 | 35.42 | 35.23 | 0.65% | 269,298 |
| Nov 7, 2025 | 35.37 | 35.46 | 35.14 | 35.19 | 35.01 | -0.65% | 298,217 |
| Nov 6, 2025 | 35.42 | 35.55 | 35.33 | 35.42 | 35.23 | 0.31% | 275,947 |
| Nov 5, 2025 | 35.29 | 35.39 | 35.03 | 35.31 | 35.12 | -0.06% | 278,769 |
| Nov 4, 2025 | 35.59 | 35.63 | 35.27 | 35.33 | 35.14 | -0.84% | 155,782 |
| Nov 3, 2025 | 35.53 | 35.66 | 35.40 | 35.63 | 35.44 | 0.11% | 424,568 |
| Oct 31, 2025 | 35.72 | 35.85 | 35.59 | 35.59 | 35.40 | -0.06% | 402,113 |
| Oct 30, 2025 | 35.65 | 35.76 | 35.57 | 35.61 | 35.42 | -0.48% | 187,699 |
| Oct 29, 2025 | 36.17 | 36.17 | 35.75 | 35.78 | 35.59 | -0.94% | 517,951 |
| Oct 28, 2025 | 36.24 | 36.31 | 36.10 | 36.12 | 35.93 | -0.39% | 275,840 |
| Oct 27, 2025 | 36.33 | 36.42 | 36.24 | 36.26 | 36.07 | 0.33% | 359,387 |
| Oct 24, 2025 | 36.27 | 36.28 | 36.11 | 36.14 | 35.95 | -0.17% | 267,298 |
| Oct 23, 2025 | 36.12 | 36.23 | 36.02 | 36.20 | 36.01 | 0.17% | 358,403 |
| Oct 22, 2025 | 36.24 | 36.24 | 36.05 | 36.14 | 35.95 | -0.82% | 402,091 |
| Oct 21, 2025 | 36.36 | 36.53 | 36.30 | 36.44 | 36.25 | 0.80% | 445,906 |
| Oct 20, 2025 | 36.05 | 36.19 | 35.92 | 36.15 | 35.96 | 0.33% | 161,201 |
| Oct 17, 2025 | 36.17 | 36.25 | 36.03 | 36.03 | 35.84 | -0.80% | 701,117 |
| Oct 16, 2025 | 36.18 | 36.52 | 36.05 | 36.32 | 36.13 | 0.92% | 468,378 |
| Oct 15, 2025 | 35.92 | 36.04 | 35.87 | 35.99 | 35.80 | 0.95% | 229,906 |
| Oct 14, 2025 | 35.67 | 35.69 | 35.41 | 35.65 | 35.46 | 0.25% | 278,152 |
| Oct 13, 2025 | 35.70 | 35.79 | 35.53 | 35.56 | 35.37 | -0.81% | 153,341 |
| Oct 10, 2025 | 35.86 | 35.97 | 35.80 | 35.85 | 35.66 | -1.46% | 376,846 |
| Oct 9, 2025 | 36.50 | 36.51 | 36.33 | 36.38 | 35.73 | 0.33% | 1,163,835 |