iShares Global Consumer Staples ETF (ASX:IXI)
Australia
· Delayed Price · Currency is AUD 98.17
-1.27 (-1.28%)
At close: Mar 6, 2026
ASX:IXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 99.50 | 99.50 | 98.01 | 98.17 | 98.17 | -1.28% | 2,471 |
| Mar 5, 2026 | 100.01 | 100.01 | 99.41 | 99.44 | 99.44 | -1.26% | 2,339 |
| Mar 4, 2026 | 100.78 | 100.83 | 100.01 | 100.71 | 100.71 | -0.06% | 818 |
| Mar 3, 2026 | 102.46 | 102.46 | 100.70 | 100.77 | 100.77 | -1.65% | 2,635 |
| Mar 2, 2026 | 102.89 | 103.05 | 102.20 | 102.46 | 102.46 | 1.29% | 2,959 |
| Feb 27, 2026 | 101.87 | 101.87 | 101.16 | 101.16 | 101.16 | -0.67% | 18,808 |
| Feb 26, 2026 | 103.25 | 103.25 | 101.76 | 101.84 | 101.84 | -1.33% | 267 |
| Feb 25, 2026 | 103.00 | 103.61 | 102.88 | 103.21 | 103.21 | 0.57% | 652 |
| Feb 24, 2026 | 101.80 | 102.81 | 101.80 | 102.63 | 102.63 | 1.00% | 6,680 |
| Feb 23, 2026 | 102.08 | 102.09 | 101.05 | 101.61 | 101.61 | -0.32% | 431 |
| Feb 20, 2026 | 101.55 | 102.08 | 100.53 | 101.94 | 101.94 | 0.38% | 365 |
| Feb 19, 2026 | 102.09 | 102.09 | 101.47 | 101.55 | 101.55 | -0.53% | 1,051 |
| Feb 18, 2026 | 102.00 | 102.14 | 101.66 | 102.09 | 102.09 | -1.09% | 1,673 |
| Feb 17, 2026 | 103.01 | 103.24 | 103.01 | 103.21 | 103.21 | 0.20% | 1,361 |
| Feb 16, 2026 | 102.72 | 103.75 | 102.72 | 103.00 | 103.00 | 0.27% | 2,740 |
| Feb 13, 2026 | 101.01 | 102.72 | 101.01 | 102.72 | 102.72 | 1.70% | 2,947 |
| Feb 12, 2026 | 100.38 | 101.00 | 100.38 | 101.00 | 101.00 | 1.31% | 1,963 |
| Feb 11, 2026 | 100.50 | 100.50 | 99.69 | 99.69 | 99.69 | -0.74% | 2,408 |
| Feb 10, 2026 | 101.78 | 101.78 | 99.99 | 100.43 | 100.43 | -1.29% | 227,552 |
| Feb 9, 2026 | 102.00 | 102.04 | 101.52 | 101.74 | 101.74 | -0.05% | 3,216 |
| Feb 6, 2026 | 101.30 | 102.10 | 101.30 | 101.79 | 101.79 | 0.58% | 2,368 |
| Feb 5, 2026 | 99.78 | 101.21 | 99.78 | 101.20 | 101.20 | 2.60% | 24,588 |
| Feb 4, 2026 | 98.90 | 98.90 | 98.53 | 98.64 | 98.64 | 1.12% | 25,543 |
| Feb 3, 2026 | 97.42 | 98.41 | 97.19 | 97.55 | 97.55 | 0.21% | 17,368 |
| Feb 2, 2026 | 96.81 | 97.73 | 96.81 | 97.35 | 97.35 | 1.91% | 6,841 |
| Jan 30, 2026 | 94.75 | 95.91 | 94.75 | 95.53 | 95.53 | 1.20% | 142,071 |
| Jan 29, 2026 | 96.80 | 96.80 | 94.40 | 94.40 | 94.40 | -2.20% | 1,771 |
| Jan 28, 2026 | 97.11 | 97.11 | 96.00 | 96.52 | 96.52 | -0.62% | 133,720 |
| Jan 27, 2026 | 97.50 | 98.00 | 96.83 | 97.12 | 97.12 | -0.05% | 5,891 |
| Jan 23, 2026 | 98.50 | 98.50 | 97.17 | 97.17 | 97.17 | -0.88% | 2,484 |
| Jan 22, 2026 | 98.69 | 98.70 | 97.79 | 98.03 | 98.03 | -0.66% | 4,147 |
| Jan 21, 2026 | 98.54 | 98.84 | 98.52 | 98.68 | 98.68 | 0.15% | 2,238 |
| Jan 20, 2026 | 99.15 | 99.15 | 98.53 | 98.53 | 98.53 | -0.63% | 928 |
| Jan 19, 2026 | 99.05 | 99.36 | 99.00 | 99.15 | 99.15 | 0.15% | 5,159 |
| Jan 16, 2026 | 99.89 | 99.89 | 98.91 | 99.00 | 99.00 | -0.85% | 2,800 |
| Jan 15, 2026 | 99.00 | 99.85 | 99.00 | 99.85 | 99.85 | 1.49% | 3,200 |
| Jan 14, 2026 | 98.14 | 98.59 | 98.10 | 98.38 | 98.38 | 1.00% | 4,372 |
| Jan 13, 2026 | 97.10 | 97.75 | 97.10 | 97.41 | 97.41 | 0.51% | 4,974 |
| Jan 12, 2026 | 96.69 | 97.12 | 96.69 | 96.92 | 96.92 | 1.35% | 2,319 |
| Jan 9, 2026 | 95.25 | 96.00 | 95.25 | 95.63 | 95.63 | 1.21% | 1,252 |
| Jan 8, 2026 | 95.03 | 95.03 | 93.98 | 94.49 | 94.49 | -0.40% | 7,965 |
| Jan 7, 2026 | 95.25 | 95.25 | 94.77 | 94.87 | 94.87 | -0.42% | 29,561 |
| Jan 6, 2026 | 96.13 | 96.13 | 95.12 | 95.27 | 95.27 | -0.87% | 25,362 |
| Jan 5, 2026 | 96.02 | 96.18 | 95.93 | 96.11 | 96.11 | 0.06% | 4,412 |
| Jan 2, 2026 | 96.32 | 96.68 | 96.00 | 96.05 | 96.05 | -0.26% | 5,194 |
| Dec 31, 2025 | 96.48 | 96.55 | 96.30 | 96.30 | 96.30 | -0.03% | 1,015 |
| Dec 30, 2025 | 96.30 | 96.82 | 96.12 | 96.33 | 96.33 | 0.57% | 3,968 |
| Dec 29, 2025 | 91.30 | 96.21 | 91.30 | 95.78 | 95.78 | -0.55% | 2,915 |
| Dec 24, 2025 | 97.04 | 97.04 | 96.24 | 96.31 | 95.60 | -0.74% | 728 |
| Dec 23, 2025 | 97.60 | 97.60 | 96.87 | 97.03 | 96.31 | -0.83% | 756 |
| Dec 22, 2025 | 98.77 | 98.78 | 97.82 | 97.84 | 97.12 | -0.94% | 2,470 |
| Dec 19, 2025 | 100.03 | 100.03 | 98.50 | 98.77 | 98.04 | -0.26% | 1,343 |
| Dec 18, 2025 | 99.00 | 99.29 | 99.00 | 99.03 | 98.30 | 0.40% | 1,736 |
| Dec 17, 2025 | 98.16 | 98.64 | 98.16 | 98.64 | 97.91 | 0.02% | 382 |
| Dec 16, 2025 | 98.50 | 98.94 | 98.50 | 98.62 | 97.89 | 0.12% | 1,328 |
| Dec 15, 2025 | 98.12 | 98.50 | 98.10 | 98.50 | 97.77 | 0.67% | 2,254 |
| Dec 12, 2025 | 97.47 | 97.85 | 97.43 | 97.84 | 97.12 | 0.33% | 2,969 |
| Dec 11, 2025 | 97.27 | 97.58 | 96.68 | 97.52 | 96.80 | 0.53% | 6,409 |
| Dec 10, 2025 | 97.08 | 97.30 | 96.90 | 97.01 | 96.30 | 0.56% | 4,475 |
| Dec 9, 2025 | 97.51 | 97.51 | 96.47 | 96.47 | 95.76 | -1.01% | 5,743 |
| Dec 8, 2025 | 97.91 | 97.91 | 97.31 | 97.45 | 96.73 | -0.47% | 898 |
| Dec 5, 2025 | 98.49 | 98.49 | 97.91 | 97.91 | 97.19 | -0.59% | 545 |
| Dec 4, 2025 | 100.36 | 100.36 | 98.49 | 98.49 | 97.76 | -0.47% | 950 |
| Dec 3, 2025 | 100.03 | 100.03 | 98.95 | 98.96 | 98.23 | -1.07% | 1,445 |
| Dec 2, 2025 | 99.99 | 100.13 | 99.88 | 100.03 | 99.29 | 0.04% | 5,143 |
| Dec 1, 2025 | 99.01 | 100.13 | 99.01 | 99.99 | 99.25 | 0.30% | 884 |
| Nov 28, 2025 | 99.84 | 99.84 | 99.52 | 99.69 | 98.96 | 0.27% | 303 |
| Nov 27, 2025 | 99.69 | 99.94 | 99.42 | 99.42 | 98.69 | -0.14% | 2,637 |
| Nov 26, 2025 | 99.64 | 99.84 | 99.31 | 99.56 | 98.83 | 1.06% | 4,521 |
| Nov 25, 2025 | 99.66 | 99.66 | 98.31 | 98.52 | 97.79 | -1.13% | 490,239 |
| Nov 24, 2025 | 100.00 | 100.00 | 99.54 | 99.65 | 98.92 | 0.48% | 18,180 |
| Nov 21, 2025 | 98.51 | 99.17 | 98.51 | 99.17 | 98.44 | 1.61% | 1,343 |
| Nov 20, 2025 | 98.03 | 98.03 | 97.45 | 97.60 | 96.88 | -0.44% | 343 |
| Nov 19, 2025 | 97.55 | 98.03 | 97.55 | 98.03 | 97.31 | -0.05% | 1,324 |
| Nov 18, 2025 | 97.97 | 98.52 | 97.79 | 98.08 | 97.36 | 0.11% | 1,937 |
| Nov 17, 2025 | 98.68 | 98.68 | 97.85 | 97.97 | 97.25 | -0.37% | 3,134 |
| Nov 14, 2025 | 98.40 | 98.62 | 97.89 | 98.33 | 97.61 | - | 3,223 |
| Nov 13, 2025 | 98.43 | 98.65 | 98.04 | 98.33 | 97.61 | -0.43% | 792 |
| Nov 12, 2025 | 97.63 | 98.82 | 97.63 | 98.75 | 98.02 | 1.17% | 787 |
| Nov 11, 2025 | 97.75 | 97.75 | 97.30 | 97.61 | 96.89 | -0.13% | 1,330 |
| Nov 10, 2025 | 97.76 | 98.23 | 97.50 | 97.74 | 97.02 | 0.19% | 2,706 |
| Nov 7, 2025 | 96.92 | 97.56 | 96.92 | 97.55 | 96.83 | 0.66% | 508 |
| Nov 6, 2025 | 97.03 | 97.21 | 96.90 | 96.91 | 96.20 | -0.10% | 1,210 |
| Nov 5, 2025 | 96.40 | 97.51 | 96.40 | 97.01 | 96.30 | 0.85% | 1,821 |
| Nov 4, 2025 | 95.92 | 96.35 | 95.89 | 96.19 | 95.48 | 0.28% | 675 |
| Nov 3, 2025 | 96.43 | 96.43 | 95.92 | 95.92 | 95.21 | -0.51% | 1,142 |
| Oct 31, 2025 | 96.22 | 96.47 | 96.11 | 96.41 | 95.70 | 0.20% | 2,786 |
| Oct 30, 2025 | 96.70 | 96.75 | 96.13 | 96.22 | 95.51 | -1.22% | 1,440 |
| Oct 29, 2025 | 97.62 | 98.00 | 97.41 | 97.41 | 96.69 | -1.72% | 5,107 |
| Oct 28, 2025 | 99.55 | 99.55 | 99.11 | 99.11 | 98.38 | -0.71% | 886 |
| Oct 27, 2025 | 100.24 | 100.24 | 99.55 | 99.82 | 99.08 | -0.77% | 1,549 |
| Oct 24, 2025 | 100.83 | 100.83 | 100.35 | 100.59 | 99.85 | -0.48% | 283 |
| Oct 23, 2025 | 100.54 | 101.17 | 100.54 | 101.08 | 100.34 | 0.73% | 2,149 |
| Oct 22, 2025 | 100.90 | 100.90 | 100.30 | 100.35 | 99.61 | -0.56% | 1,812 |
| Oct 21, 2025 | 100.93 | 100.96 | 100.62 | 100.92 | 100.18 | -0.39% | 3,334 |
| Oct 20, 2025 | 100.67 | 101.32 | 100.67 | 101.32 | 100.57 | 1.24% | 1,599 |
| Oct 17, 2025 | 99.78 | 100.38 | 99.78 | 100.08 | 99.34 | 0.33% | 3,850 |
| Oct 16, 2025 | 99.49 | 99.75 | 99.18 | 99.75 | 99.01 | 0.81% | 200 |
| Oct 15, 2025 | 98.80 | 99.16 | 98.78 | 98.95 | 98.22 | 0.91% | 204,794 |
| Oct 14, 2025 | 98.27 | 98.27 | 97.13 | 98.06 | 97.34 | 0.13% | 16,669 |