iShares Core S&P/ASX 200 ETF (ASX:IOZ)
Australia
· Delayed Price · Currency is AUD 34.70
+0.06 (0.17%)
At close: Dec 5, 2025
ASX:IOZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.67 | 34.74 | 34.57 | 34.70 | 34.70 | 0.17% | 213,849 |
| Dec 4, 2025 | 34.60 | 34.65 | 34.46 | 34.64 | 34.64 | 0.38% | 545,680 |
| Dec 3, 2025 | 34.54 | 34.69 | 34.49 | 34.51 | 34.51 | 0.03% | 304,097 |
| Dec 2, 2025 | 34.48 | 34.59 | 34.46 | 34.50 | 34.50 | 0.15% | 189,209 |
| Dec 1, 2025 | 34.65 | 34.69 | 34.44 | 34.45 | 34.45 | -0.58% | 381,384 |
| Nov 28, 2025 | 34.59 | 34.72 | 34.53 | 34.65 | 34.65 | 0.03% | 1,256,476 |
| Nov 27, 2025 | 34.70 | 34.79 | 34.60 | 34.64 | 34.64 | 0.03% | 577,024 |
| Nov 26, 2025 | 34.65 | 34.77 | 34.56 | 34.63 | 34.63 | 0.90% | 700,335 |
| Nov 25, 2025 | 34.45 | 34.45 | 34.21 | 34.32 | 34.32 | 0.20% | 493,721 |
| Nov 24, 2025 | 34.16 | 34.30 | 34.13 | 34.25 | 34.25 | 1.15% | 399,701 |
| Nov 21, 2025 | 33.78 | 33.98 | 33.70 | 33.86 | 33.86 | -1.57% | 353,391 |
| Nov 20, 2025 | 34.15 | 34.45 | 34.15 | 34.40 | 34.40 | 1.27% | 314,914 |
| Nov 19, 2025 | 34.11 | 34.15 | 33.96 | 33.97 | 33.97 | -0.26% | 284,529 |
| Nov 18, 2025 | 34.49 | 34.53 | 33.99 | 34.06 | 34.06 | -1.99% | 557,716 |
| Nov 17, 2025 | 34.63 | 34.75 | 34.55 | 34.75 | 34.75 | 0.09% | 825,601 |
| Nov 14, 2025 | 34.65 | 34.76 | 34.62 | 34.72 | 34.72 | -1.34% | 350,782 |
| Nov 13, 2025 | 35.38 | 35.40 | 34.97 | 35.19 | 35.19 | -0.45% | 249,356 |
| Nov 12, 2025 | 35.52 | 35.53 | 35.35 | 35.35 | 35.35 | -0.20% | 275,610 |
| Nov 11, 2025 | 35.60 | 35.63 | 35.41 | 35.42 | 35.42 | - | 493,734 |
| Nov 10, 2025 | 35.29 | 35.45 | 35.23 | 35.42 | 35.42 | 0.65% | 269,298 |
| Nov 7, 2025 | 35.37 | 35.46 | 35.14 | 35.19 | 35.19 | -0.65% | 298,217 |
| Nov 6, 2025 | 35.42 | 35.55 | 35.33 | 35.42 | 35.42 | 0.31% | 275,947 |
| Nov 5, 2025 | 35.29 | 35.39 | 35.03 | 35.31 | 35.31 | -0.06% | 278,769 |
| Nov 4, 2025 | 35.59 | 35.63 | 35.27 | 35.33 | 35.33 | -0.84% | 155,782 |
| Nov 3, 2025 | 35.53 | 35.66 | 35.40 | 35.63 | 35.63 | 0.11% | 424,568 |
| Oct 31, 2025 | 35.72 | 35.85 | 35.59 | 35.59 | 35.59 | -0.06% | 402,113 |
| Oct 30, 2025 | 35.65 | 35.76 | 35.57 | 35.61 | 35.61 | -0.48% | 187,699 |
| Oct 29, 2025 | 36.17 | 36.17 | 35.75 | 35.78 | 35.78 | -0.94% | 517,951 |
| Oct 28, 2025 | 36.24 | 36.31 | 36.10 | 36.12 | 36.12 | -0.39% | 275,840 |
| Oct 27, 2025 | 36.33 | 36.42 | 36.24 | 36.26 | 36.26 | 0.33% | 359,387 |
| Oct 24, 2025 | 36.27 | 36.28 | 36.11 | 36.14 | 36.14 | -0.17% | 267,298 |
| Oct 23, 2025 | 36.12 | 36.23 | 36.02 | 36.20 | 36.20 | 0.17% | 358,403 |
| Oct 22, 2025 | 36.24 | 36.24 | 36.05 | 36.14 | 36.14 | -0.82% | 402,091 |
| Oct 21, 2025 | 36.36 | 36.53 | 36.30 | 36.44 | 36.44 | 0.80% | 445,906 |
| Oct 20, 2025 | 36.05 | 36.19 | 35.92 | 36.15 | 36.15 | 0.33% | 161,201 |
| Oct 17, 2025 | 36.17 | 36.25 | 36.03 | 36.03 | 36.03 | -0.80% | 701,117 |
| Oct 16, 2025 | 36.18 | 36.52 | 36.05 | 36.32 | 36.32 | 0.92% | 468,378 |
| Oct 15, 2025 | 35.92 | 36.04 | 35.87 | 35.99 | 35.99 | 0.95% | 229,906 |
| Oct 14, 2025 | 35.67 | 35.69 | 35.41 | 35.65 | 35.65 | 0.25% | 278,152 |
| Oct 13, 2025 | 35.70 | 35.79 | 35.53 | 35.56 | 35.56 | -0.81% | 153,341 |
| Oct 10, 2025 | 35.86 | 35.97 | 35.80 | 35.85 | 35.85 | -1.46% | 376,846 |
| Oct 9, 2025 | 36.50 | 36.51 | 36.33 | 36.38 | 35.92 | 0.33% | 1,163,835 |
| Oct 8, 2025 | 36.35 | 36.36 | 36.17 | 36.26 | 35.80 | -0.22% | 232,949 |
| Oct 7, 2025 | 36.43 | 36.43 | 36.25 | 36.34 | 35.88 | -0.25% | 653,826 |
| Oct 6, 2025 | 36.59 | 36.63 | 36.39 | 36.43 | 35.97 | -0.11% | 397,884 |
| Oct 3, 2025 | 36.25 | 36.51 | 36.22 | 36.47 | 36.01 | 0.50% | 156,409 |
| Oct 2, 2025 | 36.12 | 36.38 | 36.06 | 36.29 | 35.83 | 1.20% | 427,090 |
| Oct 1, 2025 | 35.85 | 35.95 | 35.72 | 35.86 | 35.41 | -0.08% | 183,851 |
| Sep 30, 2025 | 35.96 | 36.07 | 35.86 | 35.89 | 35.44 | -0.19% | 354,574 |
| Sep 29, 2025 | 35.76 | 36.01 | 35.72 | 35.96 | 35.51 | 0.95% | 515,407 |
| Sep 26, 2025 | 35.58 | 35.68 | 35.47 | 35.62 | 35.17 | 0.17% | 279,191 |
| Sep 25, 2025 | 35.44 | 35.68 | 35.43 | 35.56 | 35.11 | 0.08% | 629,861 |
| Sep 24, 2025 | 35.75 | 35.76 | 35.46 | 35.53 | 35.08 | -0.98% | 368,772 |
| Sep 23, 2025 | 35.81 | 36.03 | 35.76 | 35.88 | 35.43 | 0.42% | 479,737 |
| Sep 22, 2025 | 35.72 | 35.90 | 35.68 | 35.73 | 35.28 | 0.48% | 333,649 |
| Sep 19, 2025 | 35.70 | 35.81 | 35.56 | 35.56 | 35.11 | 0.20% | 549,053 |
| Sep 18, 2025 | 35.70 | 35.70 | 35.44 | 35.49 | 35.04 | -0.70% | 391,663 |
| Sep 17, 2025 | 35.91 | 35.92 | 35.70 | 35.74 | 35.29 | -0.72% | 398,659 |
| Sep 16, 2025 | 36.00 | 36.07 | 35.97 | 36.00 | 35.55 | 0.31% | 190,302 |
| Sep 15, 2025 | 35.74 | 35.91 | 35.65 | 35.89 | 35.44 | -0.17% | 189,922 |
| Sep 12, 2025 | 35.87 | 36.05 | 35.85 | 35.95 | 35.50 | 0.81% | 362,629 |
| Sep 11, 2025 | 35.71 | 35.76 | 35.61 | 35.66 | 35.21 | -0.34% | 313,584 |
| Sep 10, 2025 | 35.64 | 35.83 | 35.64 | 35.78 | 35.33 | 0.39% | 247,755 |
| Sep 9, 2025 | 35.81 | 35.81 | 35.59 | 35.64 | 35.19 | -0.59% | 479,090 |
| Sep 8, 2025 | 35.90 | 35.90 | 35.75 | 35.85 | 35.40 | -0.22% | 200,542 |
| Sep 5, 2025 | 35.90 | 35.99 | 35.86 | 35.93 | 35.48 | 0.50% | 209,976 |
| Sep 4, 2025 | 35.53 | 35.78 | 35.53 | 35.75 | 35.30 | 1.22% | 254,671 |
| Sep 3, 2025 | 35.82 | 35.84 | 35.29 | 35.32 | 34.88 | -1.67% | 345,959 |
| Sep 2, 2025 | 35.97 | 36.06 | 35.91 | 35.92 | 35.47 | -0.28% | 302,869 |
| Sep 1, 2025 | 36.13 | 36.19 | 35.94 | 36.02 | 35.57 | -0.52% | 306,795 |
| Aug 29, 2025 | 36.20 | 36.28 | 36.11 | 36.21 | 35.75 | -0.06% | 261,979 |
| Aug 28, 2025 | 36.20 | 36.24 | 36.11 | 36.23 | 35.77 | 0.28% | 199,817 |
| Aug 27, 2025 | 36.17 | 36.17 | 36.03 | 36.13 | 35.68 | 0.31% | 477,762 |
| Aug 26, 2025 | 36.15 | 36.20 | 35.95 | 36.02 | 35.57 | -0.36% | 277,054 |
| Aug 25, 2025 | 36.42 | 36.49 | 36.14 | 36.15 | 35.70 | 0.06% | 193,004 |
| Aug 22, 2025 | 36.34 | 36.36 | 36.13 | 36.13 | 35.68 | -0.55% | 772,555 |
| Aug 21, 2025 | 36.11 | 36.33 | 36.08 | 36.33 | 35.87 | 1.14% | 339,772 |
| Aug 20, 2025 | 35.83 | 36.04 | 35.74 | 35.92 | 35.47 | 0.36% | 183,831 |
| Aug 19, 2025 | 35.88 | 35.89 | 35.73 | 35.79 | 35.34 | -0.61% | 267,729 |
| Aug 18, 2025 | 35.79 | 36.02 | 35.78 | 36.01 | 35.56 | 0.17% | 219,559 |
| Aug 15, 2025 | 35.68 | 35.95 | 35.64 | 35.95 | 35.50 | 0.84% | 241,017 |
| Aug 14, 2025 | 35.63 | 35.79 | 35.63 | 35.65 | 35.20 | 0.54% | 281,688 |
| Aug 13, 2025 | 35.77 | 35.77 | 35.42 | 35.46 | 35.01 | -0.59% | 448,784 |
| Aug 12, 2025 | 35.48 | 35.71 | 35.45 | 35.67 | 35.22 | 0.39% | 196,179 |
| Aug 11, 2025 | 35.45 | 35.57 | 35.40 | 35.53 | 35.08 | 0.40% | 188,371 |
| Aug 8, 2025 | 35.38 | 35.47 | 35.32 | 35.39 | 34.94 | -0.25% | 474,465 |
| Aug 7, 2025 | 35.53 | 35.54 | 35.41 | 35.48 | 35.03 | -0.11% | 175,955 |
| Aug 6, 2025 | 35.28 | 35.56 | 35.27 | 35.52 | 35.07 | 0.85% | 486,569 |
| Aug 5, 2025 | 35.08 | 35.26 | 35.06 | 35.22 | 34.78 | 1.27% | 196,320 |
| Aug 4, 2025 | 34.70 | 34.80 | 34.66 | 34.78 | 34.34 | - | 198,818 |
| Aug 1, 2025 | 34.87 | 34.89 | 34.73 | 34.78 | 34.34 | -0.91% | 564,610 |
| Jul 31, 2025 | 35.01 | 35.16 | 34.95 | 35.10 | 34.66 | -0.23% | 733,648 |
| Jul 30, 2025 | 34.93 | 35.25 | 34.89 | 35.18 | 34.74 | 0.60% | 131,005 |
| Jul 29, 2025 | 34.75 | 34.98 | 34.73 | 34.97 | 34.53 | 0.03% | 313,289 |
| Jul 28, 2025 | 34.89 | 34.98 | 34.87 | 34.96 | 34.52 | 0.43% | 199,246 |
| Jul 25, 2025 | 34.89 | 34.89 | 34.78 | 34.81 | 34.37 | -0.54% | 285,869 |
| Jul 24, 2025 | 35.19 | 35.21 | 34.94 | 35.00 | 34.56 | -0.28% | 1,428,635 |
| Jul 23, 2025 | 35.02 | 35.15 | 34.95 | 35.10 | 34.66 | 0.72% | 199,674 |
| Jul 22, 2025 | 34.92 | 35.01 | 34.76 | 34.85 | 34.41 | 0.06% | 210,984 |
| Jul 21, 2025 | 35.06 | 35.07 | 34.73 | 34.83 | 34.39 | -0.97% | 228,096 |