Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

iShares JP Morgan USD Emerging Markets Bond (AUD Hedged) ETF (IHEB.AX)

73.99
+0.07
+(0.09%)
As of 2:10:55 PM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 2, 202576.8976.8973.6373.9973.991,207
Apr 30, 202573.9774.2773.9474.0274.021,492
Apr 29, 202574.0374.1373.8873.8873.883,700
Apr 28, 202573.7474.0473.7474.0374.031,954
Apr 24, 202573.4673.4673.0573.0873.08454
Apr 23, 202572.8973.2772.8973.2573.252,230
Apr 22, 202573.0173.0171.9972.1772.173,635
Apr 17, 202572.6372.8772.3872.8772.877,777
Apr 16, 202572.2572.6872.2472.4972.491,831
Apr 15, 202572.3972.6672.1872.6672.662,348
Apr 14, 202571.4371.7071.2971.4971.49698
Apr 11, 202572.6772.6771.2371.2971.29756
Apr 10, 202572.5072.8472.4072.5872.581,335
Apr 9, 202572.5072.5070.2570.3470.34692
Apr 8, 202572.1372.2371.4372.2072.20654
Apr 7, 202574.0274.0271.9871.9871.98488
Apr 4, 202573.6173.8873.4573.8873.885,235
Apr 3, 202573.8374.1173.5673.7573.75603
Apr 2, 202573.9674.1273.8273.8273.8211,068
Apr 1, 202573.9974.0473.8573.8573.85473
Mar 31, 202573.7973.9273.6973.7273.721,125
Mar 28, 2025 2.279886 Dividend
Mar 28, 202576.1076.1073.5773.7973.79216,748
Mar 27, 202576.3176.3276.0576.0573.77104,051
Mar 26, 202576.4776.4976.2376.2373.94791
Mar 25, 202576.2176.4676.1876.4674.171,111
Mar 24, 202576.7076.7076.3776.3874.091,074
Mar 21, 202576.8276.8276.5576.5574.26448
Mar 20, 202576.6976.7976.5876.7574.451,764
Mar 19, 202576.2376.4576.2076.2073.92326
Mar 18, 202576.3476.6176.3076.3074.011,246
Mar 17, 202576.4976.4976.1976.1973.91704
Mar 14, 202576.2076.3476.1376.1573.87506
Mar 13, 202576.2676.5376.2076.4574.161,365
Mar 12, 202576.3076.5376.1676.1673.884,244
Mar 11, 202576.5676.6576.3776.4874.195,084
Mar 10, 202576.2676.7076.2676.3874.0919,973
Mar 7, 202576.2276.6176.2076.2673.974,293
Mar 6, 202577.7277.7576.2976.3974.1097,204
Mar 5, 202577.1777.1776.5976.6374.331,279
Mar 4, 202577.0377.1976.7777.0274.712,230
Mar 3, 202577.0577.0876.7176.8774.57611
Feb 28, 202576.6076.9176.5676.6474.344,272
Feb 27, 202576.5376.8876.5376.8574.551,141
Feb 26, 202576.8776.8776.3776.3874.092,740
Feb 25, 202576.1976.4676.0976.2873.991,003
Feb 24, 202576.2076.2875.9775.9773.691,363
Feb 21, 202576.0076.2175.9376.2173.93591
Feb 20, 202576.0676.0775.8276.0673.781,051
Feb 19, 202575.7676.0175.7676.0173.731,195
Feb 18, 202575.3576.2375.3576.0073.721,225
Feb 17, 202576.3476.3776.0976.2273.94941
Feb 14, 202575.9575.9675.7475.7673.49777
Feb 13, 202575.3075.6275.3075.3873.121,203
Feb 12, 202575.8075.8275.5875.7273.45487
Feb 11, 202576.0976.0975.7875.8973.61663
Feb 10, 202576.0676.1275.8975.9873.70832
Feb 7, 202576.0176.3876.0076.2373.941,671
Feb 6, 202576.2576.3176.0876.3074.011,063
Feb 5, 202575.8475.8875.6675.8673.59923
Feb 4, 202575.7475.7475.4775.4773.211,295
Feb 3, 202575.2375.5875.0075.4073.142,892
Jan 31, 202575.9976.0075.6075.6173.342,291
Jan 30, 202575.6575.6975.4975.4973.231,378
Jan 29, 202575.4375.4475.3075.4473.18649
Jan 28, 202575.1475.2275.0975.1172.868,075
Jan 24, 202575.1575.2674.9775.0972.84419
Jan 23, 202575.1475.3175.0575.3173.05894
Jan 22, 202575.1175.2975.1175.1372.882,469
Jan 21, 202575.0275.2975.0275.0772.822,135
Jan 20, 202574.9375.1174.7874.7872.541,808
Jan 17, 202574.9074.9374.6974.9372.68716
Jan 16, 202574.9374.9374.6574.8772.63629
Jan 15, 202574.1074.1473.8973.8971.675,244
Jan 14, 202574.3474.3473.8873.8871.671,299
Jan 13, 202574.4274.4274.0074.1771.95556
Jan 10, 202574.4974.6874.4274.4272.19721
Jan 9, 202574.3574.5374.3574.4972.263,552
Jan 8, 202574.8374.8374.4374.5572.321,520
Jan 7, 202575.0275.0274.6974.6972.45933
Jan 6, 202574.7274.7574.5074.5072.27724
Jan 3, 202574.7274.8374.5274.8272.58369
Jan 2, 202574.3874.4574.2074.3172.08462
Dec 31, 202474.5274.5774.2874.3172.084,096
Dec 30, 202474.5874.6174.4474.6172.37886
Dec 27, 202474.6474.6574.3674.3972.16765
Dec 24, 202474.7174.7174.4574.4572.22951
Dec 23, 202474.9174.9174.5574.5772.331,705
Dec 20, 202474.7074.8074.2674.2672.0310,831
Dec 19, 202475.1575.1574.2674.2672.038,907
Dec 18, 202475.7175.7175.5075.6673.392,110
Dec 17, 202475.8475.8475.4975.6873.411,104
Dec 16, 202475.8276.1575.6875.6973.427,891
Dec 13, 202476.3376.3374.7074.7072.462,838
Dec 12, 202476.6276.6776.3376.3374.041,628
Dec 11, 202476.4976.5076.3376.3374.044,594
Dec 10, 202476.6876.6876.3476.3474.051,504
Dec 9, 202476.3376.7776.3376.7374.433,089
Dec 6, 202476.3576.5176.1876.1873.90716
Dec 5, 202476.0576.1375.9576.1273.842,187
Dec 4, 202475.7076.0175.7075.8173.54859
Dec 3, 202475.9476.0475.7075.7073.435,131
Dec 2, 202475.8276.0075.6675.6673.392,110
Nov 29, 202475.8875.9275.5575.5573.296,456
Nov 28, 202475.5375.8775.5375.8573.581,547
Nov 27, 202475.6375.6375.2175.5373.27893
Nov 26, 202475.4675.6375.3675.4873.221,183
Nov 25, 202475.3875.3975.1375.1372.883,680
Nov 22, 202475.1075.2275.0975.1872.931,364
Nov 21, 202474.8075.1674.6774.6772.432,554
Nov 20, 202474.8275.1174.6174.6172.372,630
Nov 19, 202474.7074.7774.5574.7272.48727
Nov 18, 202474.8475.0474.6974.7172.473,786
Nov 15, 202474.8274.9174.6774.6772.43838
Nov 14, 202475.1875.2774.7974.8072.561,450
Nov 13, 202475.1275.1474.7875.1172.862,820
Nov 12, 202475.7175.7475.4575.5273.2650,598
Nov 11, 202475.7275.7275.5475.6973.421,277
Nov 8, 202475.2575.6375.2575.3073.045,837
Nov 7, 202474.3374.7174.3374.6372.392,402
Nov 6, 202474.6174.9573.6873.6871.4717,543
Nov 5, 202474.8074.9074.6074.9072.65500
Nov 4, 202474.8174.9774.5674.9572.707,352
Nov 1, 202475.0175.0174.8074.8272.58509
Oct 31, 202475.0975.1574.9674.9872.734,474
Oct 30, 202475.0075.4674.9475.0572.802,561
Oct 29, 202475.1175.1574.9075.0072.75907
Oct 28, 202475.2375.2374.9874.9972.74646
Oct 25, 202475.1375.2674.9075.0272.77994
Oct 24, 202474.9174.9674.6874.9472.69880
Oct 23, 202475.3075.3074.8674.8772.631,222
Oct 22, 202475.5175.5275.1275.2172.96556
Oct 21, 202476.0376.1075.7976.0873.80792
Oct 18, 202475.6575.9775.6575.9673.68324
Oct 17, 202476.2376.3076.0276.2773.98654
Oct 16, 202476.4076.4075.8676.0073.72636
Oct 15, 202475.7875.9275.6575.6573.38406
Oct 14, 202475.7075.7675.5275.7173.44713
Oct 11, 202475.7375.9275.7375.8673.5983
Oct 10, 202476.0076.0075.6375.7073.432,555
Oct 9, 202476.0876.0875.7375.7373.461,146
Oct 8, 202476.1276.1475.8576.0873.802,791
Oct 7, 202476.7376.7376.1276.1273.841,052
Oct 4, 202476.5476.7276.4676.7274.42819
Oct 3, 2024 1.123856 Dividend
Oct 3, 202476.6676.8176.5076.5774.27188
Oct 2, 202477.9378.1177.9178.0774.64865
Oct 1, 202477.7777.9677.7777.9674.53990
Sep 30, 202477.8877.8877.6377.7274.301,306
Sep 27, 202477.7677.8677.6477.7874.361,365
Sep 26, 202477.6877.6877.5077.6574.243,929
Sep 25, 202477.9777.9877.6877.6874.271,290
Sep 24, 202477.8677.8677.5677.6474.231,377
Sep 23, 202478.2978.2977.7577.7974.37551
Sep 20, 202478.0578.3477.9678.2174.77825
Sep 19, 202478.0178.0177.6577.9874.551,214
Sep 18, 202478.0678.0877.7878.0274.59721
Sep 17, 202477.8777.8877.7477.7674.341,825
Sep 16, 202477.5477.6977.3477.3773.971,338
Sep 13, 202477.2077.4077.0477.1673.779,166
Sep 12, 202477.1377.2676.8876.8973.51612
Sep 11, 202476.9476.9876.6776.9173.53939
Sep 10, 202476.8077.0176.6376.7973.42993
Sep 9, 202476.8576.8576.5576.6873.31774
Sep 6, 202476.5376.8676.5376.8573.47552
Sep 5, 202476.6476.7176.4076.4073.04969
Sep 4, 202476.2276.2476.0976.2472.89506
Sep 3, 202476.3176.5076.3176.4873.12374
Sep 2, 202476.4876.5376.3176.3172.961,025
Aug 30, 202476.4676.7776.4176.4873.121,011
Aug 29, 202476.3976.5276.2576.5273.161,216
Aug 28, 202476.3976.6876.3676.3673.002,034
Aug 27, 202476.4576.7176.4576.6973.321,268
Aug 26, 202476.6576.8276.5876.6173.246,114
Aug 23, 202476.4576.6576.0776.6573.28725
Aug 22, 202476.4276.6476.4176.4573.094,501
Aug 21, 202476.3976.4276.1976.2872.9328,848
Aug 20, 202476.2576.3075.8675.9872.64149,938
Aug 19, 202476.0076.2575.8776.1872.831,327
Aug 16, 202475.6275.9175.6275.7672.43763
Aug 15, 202475.6575.8975.6575.8972.561,544
Aug 14, 202475.4275.6175.3675.5472.22761
Aug 13, 202475.1475.2875.1075.2871.97558
Aug 12, 202475.2075.2374.9474.9571.66467
Aug 9, 202474.8875.0574.7474.8671.57872
Aug 8, 202474.7274.8674.6074.6671.382,580
Aug 7, 202474.5574.8174.4074.7071.425,871
Aug 6, 202475.0175.0174.5274.5671.281,358
Aug 5, 202475.0075.0674.5374.9471.653,639
Aug 2, 202474.7774.9474.6674.7471.461,033
Aug 1, 202474.6774.9474.6774.7071.42832
Jul 31, 202474.3574.6674.3574.6471.36990
Jul 30, 202474.6074.6074.2774.2871.021,026
Jul 29, 202474.1574.5674.1574.5371.251,088
Jul 26, 202474.0674.0673.9573.9770.721,062
Jul 25, 202474.2874.2873.8774.0070.754,852
Jul 24, 202474.0374.3274.0374.2270.961,410
Jul 23, 202474.0774.3174.0674.0670.813,042
Jul 22, 202474.3674.3674.0174.0470.793,156
Jul 19, 202474.1374.3174.1174.2971.03991
Jul 18, 202474.6774.6774.2674.4671.191,217
Jul 17, 202474.8674.8674.4074.6371.351,023
Jul 16, 202474.7374.8174.2774.8171.524,171
Jul 15, 202474.5374.6674.2674.6671.38755
Jul 12, 202474.3874.6674.3574.4671.19829
Jul 11, 202473.9274.2873.9273.9670.711,048
Jul 10, 202473.9273.9273.7873.9070.65953
Jul 9, 202473.7574.2973.7574.1570.891,115
Jul 8, 202473.3773.9473.3773.6370.392,005
Jul 5, 202473.5373.6073.3773.3770.151,987
Jul 4, 202473.6073.6073.3273.5370.301,370
Jul 3, 202472.8873.0372.7373.0069.79963
Jul 2, 202473.0073.0072.6672.8169.611,109
Jul 1, 2024 1.798268 Dividend
Jul 1, 202475.2275.2272.9473.0069.79463
Jun 28, 202475.5275.5275.1475.1570.131,825
Jun 27, 202475.2575.2775.0775.2570.22635
Jun 26, 202475.5475.8175.5475.7470.68288
Jun 25, 202475.6875.6875.4275.4770.431,974
Jun 24, 202475.6375.7575.3075.3570.32776
Jun 21, 202475.2475.5675.2375.5670.511,263
Jun 20, 202475.5975.6975.4075.6970.637,759
Jun 19, 202475.9575.9575.4675.5970.5410,156
Jun 18, 202475.3675.3675.0875.0870.061,724
Jun 17, 202475.5075.5075.2875.2970.261,346
Jun 14, 202475.5075.5675.3375.5070.46141,494
Jun 13, 202475.3175.5175.2975.3170.282,037
Jun 12, 202474.8375.1274.8375.0170.001,555
Jun 11, 202475.1275.1274.6074.6169.622,345
Jun 7, 202475.0975.4575.0975.3370.301,868
Jun 6, 202475.0675.3975.0675.0870.061,289
Jun 5, 202475.2475.4674.9274.9269.918,100
Jun 4, 202475.3075.3775.0175.1770.151,136
Jun 3, 202474.7175.2474.7175.2370.201,522
May 31, 202474.4674.9774.4674.9769.962,051
May 30, 202474.4274.4274.1574.1969.232,816
May 29, 202474.8574.8574.4274.4269.451,813
May 28, 202474.9175.2874.8775.0170.002,548
May 27, 202474.9674.9774.7574.8469.843,131
May 24, 202475.2075.2074.6974.7469.753,198
May 23, 202475.4775.5775.1975.1970.171,113
May 22, 202475.1675.7275.1675.4770.431,588
May 21, 202475.5475.5475.1275.2870.252,026
May 20, 202475.6475.7075.2775.4770.432,179
May 17, 202475.8975.8975.3775.6470.591,232
May 16, 202475.5575.8675.5575.8670.793,494
May 15, 202475.0675.0974.8375.0770.051,489
May 14, 202474.9575.1274.6874.6869.69940
May 13, 202475.0075.0074.6874.8869.881,274
May 10, 202475.0175.0274.8074.9669.952,037
May 9, 202474.7974.7974.4574.5569.571,353
May 8, 202474.8875.0774.7174.7869.784,327
May 7, 202474.5774.8974.5674.8869.883,170
May 6, 202474.5274.6474.3174.6469.651,339
May 3, 202474.0874.1273.7074.0269.071,917
May 2, 202473.4473.7573.4473.7168.781,753

Related Tickers