Skip to main content
iShares Global Consumer Staples ETF (ASX:IXI)
Australia flag Australia · Delayed Price · Currency is AUD
93.39
-0.79 (-0.84%)
Apr 28, 2026, 3:38 PM AEST

ASX:IXI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202694.4294.4293.1893.3993.39-0.84%1,634
Apr 27, 202694.3794.5994.1694.1894.18-0.50%1,959
Apr 24, 202694.6094.8694.5594.6594.651.45%11,459
Apr 23, 202693.2993.3693.0593.3093.300.32%3,224
Apr 22, 202693.5193.5193.0093.0093.00-1.05%2,805
Apr 21, 202693.9694.1293.8593.9993.990.28%1,460
Apr 20, 202693.5994.0093.5993.7393.730.59%2,628
Apr 17, 202693.0093.2693.0093.1893.180.36%544
Apr 16, 202693.1793.1792.8092.8592.85-0.89%6,399
Apr 15, 202694.2294.2293.6893.6893.68-1.01%11,987
Apr 14, 202695.1995.1994.3794.6494.64-0.81%4,642
Apr 13, 202696.3496.3495.4195.4195.41-0.70%2,407
Apr 10, 202696.5196.5196.0796.0896.08-0.30%1,670
Apr 9, 202695.8096.7295.8096.3796.370.59%2,501
Apr 8, 202696.8596.8594.7695.8095.80-1.39%46,891
Apr 7, 202696.8397.3196.8397.1597.150.75%1,629
Apr 2, 202696.7096.7096.2096.4396.43-0.26%2,439
Apr 1, 202697.9997.9996.4396.6896.68-0.91%1,774
Mar 31, 202696.4297.6096.4297.5797.571.22%2,324
Mar 30, 202696.0096.4395.8796.3996.390.79%6,082
Mar 27, 202695.4995.9095.3695.6395.630.64%13,022
Mar 26, 202695.9495.9495.0095.0295.020.12%1,940
Mar 25, 202695.0095.0094.2794.9194.910.56%7,414
Mar 24, 202692.0094.4292.0094.3894.380.73%2,840
Mar 23, 202693.3293.8293.3293.7093.70-0.11%2,845
Mar 20, 202695.9595.9593.5993.8093.80-1.16%8,057
Mar 19, 202696.9996.9994.7094.9094.90-1.68%11,701
Mar 18, 202696.8096.8096.4096.5296.52-0.47%1,002
Mar 17, 202697.4697.4696.9896.9896.98-0.93%939
Mar 16, 202697.5097.9997.5097.8997.891.54%21,083
Mar 13, 202696.4096.4596.2996.4196.411.28%11,954
Mar 12, 202696.2096.2095.0095.1995.19-1.06%59,082
Mar 11, 202697.7697.7696.2196.2196.21-1.59%1,762
Mar 10, 202697.7197.9297.6597.7697.760.29%639
Mar 9, 202698.1798.1797.4897.4897.48-0.70%4,315
Mar 6, 202699.5099.5098.0198.1798.17-1.28%2,471
Mar 5, 2026100.01100.0199.4199.4499.44-1.26%2,339
Mar 4, 2026100.78100.83100.01100.71100.71-0.06%818
Mar 3, 2026102.46102.46100.70100.77100.77-1.65%2,635
Mar 2, 2026102.89103.05102.20102.46102.461.29%2,959
Feb 27, 2026101.87101.87101.16101.16101.16-0.67%18,808
Feb 26, 2026103.25103.25101.76101.84101.84-1.33%267
Feb 25, 2026103.00103.61102.88103.21103.210.57%652
Feb 24, 2026101.80102.81101.80102.63102.631.00%6,680
Feb 23, 2026102.08102.09101.05101.61101.61-0.32%431
Feb 20, 2026101.55102.08100.53101.94101.940.38%365
Feb 19, 2026102.09102.09101.47101.55101.55-0.53%1,051
Feb 18, 2026102.00102.14101.66102.09102.09-1.09%1,673
Feb 17, 2026103.01103.24103.01103.21103.210.20%1,361
Feb 16, 2026102.72103.75102.72103.00103.000.27%2,740
Feb 13, 2026101.01102.72101.01102.72102.721.70%2,947
Feb 12, 2026100.38101.00100.38101.00101.001.31%1,963
Feb 11, 2026100.50100.5099.6999.6999.69-0.74%2,408
Feb 10, 2026101.78101.7899.99100.43100.43-1.29%227,552
Feb 9, 2026102.00102.04101.52101.74101.74-0.05%3,216
Feb 6, 2026101.30102.10101.30101.79101.790.58%2,368
Feb 5, 202699.78101.2199.78101.20101.202.60%24,588
Feb 4, 202698.9098.9098.5398.6498.641.12%25,543
Feb 3, 202697.4298.4197.1997.5597.550.21%17,368
Feb 2, 202696.8197.7396.8197.3597.351.91%6,841
Jan 30, 202694.7595.9194.7595.5395.531.20%142,071
Jan 29, 202696.8096.8094.4094.4094.40-2.20%1,771
Jan 28, 202697.1197.1196.0096.5296.52-0.62%133,720
Jan 27, 202697.5098.0096.8397.1297.12-0.05%5,891
Jan 23, 202698.5098.5097.1797.1797.17-0.88%2,484
Jan 22, 202698.6998.7097.7998.0398.03-0.66%4,147
Jan 21, 202698.5498.8498.5298.6898.680.15%2,238
Jan 20, 202699.1599.1598.5398.5398.53-0.63%928
Jan 19, 202699.0599.3699.0099.1599.150.15%5,159
Jan 16, 202699.8999.8998.9199.0099.00-0.85%2,800
Jan 15, 202699.0099.8599.0099.8599.851.49%3,200
Jan 14, 202698.1498.5998.1098.3898.381.00%4,372
Jan 13, 202697.1097.7597.1097.4197.410.51%4,974
Jan 12, 202696.6997.1296.6996.9296.921.35%2,319
Jan 9, 202695.2596.0095.2595.6395.631.21%1,252
Jan 8, 202695.0395.0393.9894.4994.49-0.40%7,965
Jan 7, 202695.2595.2594.7794.8794.87-0.42%29,561
Jan 6, 202696.1396.1395.1295.2795.27-0.87%25,362
Jan 5, 202696.0296.1895.9396.1196.110.06%4,412
Jan 2, 202696.3296.6896.0096.0596.05-0.26%5,194
Dec 31, 202596.4896.5596.3096.3096.30-0.03%1,015
Dec 30, 202596.3096.8296.1296.3396.330.57%3,968
Dec 29, 202591.3096.2191.3095.7895.78-0.55%2,915
Dec 24, 202597.0497.0496.2496.3195.60-0.74%728
Dec 23, 202597.6097.6096.8797.0396.31-0.83%756
Dec 22, 202598.7798.7897.8297.8497.12-0.94%2,470
Dec 19, 2025100.03100.0398.5098.7798.04-0.26%1,343
Dec 18, 202599.0099.2999.0099.0398.300.40%1,736
Dec 17, 202598.1698.6498.1698.6497.910.02%382
Dec 16, 202598.5098.9498.5098.6297.890.12%1,328
Dec 15, 202598.1298.5098.1098.5097.770.67%2,254
Dec 12, 202597.4797.8597.4397.8497.120.33%2,969
Dec 11, 202597.2797.5896.6897.5296.800.53%6,409
Dec 10, 202597.0897.3096.9097.0196.300.56%4,475
Dec 9, 202597.5197.5196.4796.4795.76-1.01%5,743
Dec 8, 202597.9197.9197.3197.4596.73-0.47%898
Dec 5, 202598.4998.4997.9197.9197.19-0.59%545
Dec 4, 2025100.36100.3698.4998.4997.76-0.47%950
Dec 3, 2025100.03100.0398.9598.9698.23-1.07%1,445
Dec 2, 202599.99100.1399.88100.0399.290.04%5,143