Ishares MSCI Australia 200 (IOZ)
ASX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721369700 | 32.07 | -0.32 | -0.99 | 32 | 32.08 | 31.92 | 505782 |
| 1721283300 | 32.39 | -0.12 | -0.37 | 32.439999 | 32.509999 | 32.35 | 244882 |
| 1721196900 | 32.509999 | 0.25 | 0.77 | 32.45 | 32.58 | 32.369999 | 217725 |
| 1721110500 | 32.259999 | -0.06 | -0.19 | 32.35 | 32.35 | 32.24 | 322825 |
| 1721024100 | 32.32 | 0.26 | 0.81 | 32.33 | 32.39 | 32.25 | 111522 |
| 1720764900 | 32.06 | 0.28 | 0.88 | 31.95 | 32.11 | 31.95 | 278908 |
| 1720678500 | 31.78 | 0.3 | 0.95 | 31.85 | 31.88 | 31.75 | 327075 |
| 1720592100 | 31.48 | -0.07 | -0.22 | 31.37 | 31.51 | 31.34 | 233846 |
| 1720505700 | 31.55 | 0.26 | 0.83 | 31.45 | 31.57 | 31.45 | 262410 |
| 1720419300 | 31.29 | -0.2 | -0.64 | 31.44 | 31.47 | 31.26 | 181509 |
| 1720160100 | 31.49 | -0.07 | -0.22 | 31.49 | 31.56 | 31.45 | 139645 |
| 1720073700 | 31.56 | 0.39 | 1.25 | 31.5 | 31.58 | 31.48 | 170123 |
| 1719987300 | 31.17 | 0.05 | 0.16 | 31.17 | 31.22 | 31.11 | 232080 |
| 1719900900 | 31.12 | -0.11 | -0.35 | 31.2 | 31.23 | 31.03 | 257992 |
| 1719814500 | 31.23 | -0.23 | -0.73 | 31.1 | 31.23 | 31.06 | 236718 |
| 1719555300 | 31.46 | 0.14 | 0.45 | 31.54 | 31.655 | 31.44 | 442703 |
| 1719468900 | 31.32 | -0.1 | -0.32 | 31.1 | 31.34 | 30.97 | 515987 |
| 1719382500 | 31.42 | -0.25 | -0.79 | 31.52 | 31.54 | 31.325 | 398458 |
| 1719296100 | 31.67 | 0.39 | 1.25 | 31.51 | 31.67 | 31.46 | 190767 |
| 1719209700 | 31.28 | -0.23 | -0.73 | 31.49 | 31.51 | 31.26 | 192991 |
| 1718950500 | 31.51 | 0.13 | 0.41 | 31.51 | 31.56 | 31.35 | 238756 |
| 1718864100 | 31.38 | -0.03 | -0.10 | 31.4 | 31.42 | 31.34 | 201521 |
| 1718777700 | 31.41 | 0 | 0.00 | 31.45 | 31.48 | 31.35 | 121165 |
| 1718691300 | 31.41 | 0.26 | 0.83 | 31.28 | 31.46 | 31.28 | 270231 |
| 1718604900 | 31.15 | -0.09 | -0.29 | 31.2 | 31.26 | 31.14 | 301118 |
| 1718345700 | 31.24 | -0.09 | -0.29 | 31.32 | 31.33 | 31.2 | 458378 |
| 1718259300 | 31.33 | 0.13 | 0.42 | 31.47 | 31.48 | 31.32 | 188350 |
| 1718172900 | 31.2 | -0.13 | -0.41 | 31.23 | 31.25 | 31.14 | 122883 |
| 1718086500 | 31.33 | -0.45 | -1.42 | 31.5 | 31.5 | 31.27 | 530130 |
| 1717740900 | 31.78 | 0.16 | 0.51 | 31.73 | 31.8 | 31.67 | 130343 |
| 1717654500 | 31.62 | 0.26 | 0.83 | 31.61 | 31.69 | 31.58 | 290576 |
| 1717568100 | 31.36 | 0.08 | 0.26 | 31.32 | 31.44 | 31.32 | 162651 |
| 1717481700 | 31.28 | -0.09 | -0.29 | 31.32 | 31.42 | 31.28 | 166492 |
| 1717395300 | 31.37 | 0.27 | 0.87 | 31.37 | 31.44 | 31.35 | 126321 |
| 1717136100 | 31.1 | 0.28 | 0.91 | 31.04 | 31.13 | 30.96 | 224116 |
| 1717049700 | 30.82 | -0.17 | -0.55 | 30.75 | 30.87 | 30.72 | 397394 |
| 1716963300 | 30.99 | -0.44 | -1.40 | 31.16 | 31.19 | 30.96 | 424364 |
| 1716876900 | 31.43 | -0.07 | -0.22 | 31.53 | 31.58 | 31.4 | 477346 |
| 1716790500 | 31.5 | 0.23 | 0.74 | 31.41 | 31.52 | 31.4 | 134406 |
| 1716531300 | 31.27 | -0.3 | -0.95 | 31.23 | 31.32 | 31.19 | 173079 |
| 1716444900 | 31.57 | -0.19 | -0.60 | 31.44 | 31.62 | 31.39 | 152805 |
| 1716358500 | 31.76 | 0.02 | 0.06 | 31.81 | 31.86 | 31.73 | 248799 |
| 1716272100 | 31.74 | -0.05 | -0.16 | 31.74 | 31.77 | 31.69 | 221822 |
| 1716185700 | 31.79 | 0.23 | 0.73 | 31.75 | 31.83 | 31.69 | 712305 |
| 1715926500 | 31.56 | -0.32 | -1.00 | 31.69 | 31.75 | 31.56 | 194117 |
| 1715840100 | 31.88 | 0.51 | 1.63 | 31.65 | 31.94 | 31.65 | 389780 |
| 1715753700 | 31.37 | 0.16 | 0.51 | 31.43 | 31.47 | 31.35 | 280933 |
| 1715667300 | 31.21 | -0.09 | -0.29 | 31.29 | 31.32 | 31.18 | 168590 |
| 1715580900 | 31.3 | 0 | 0.00 | 31.24 | 31.31 | 31.21 | 734812 |
| 1715321700 | 31.3 | 0.15 | 0.48 | 31.25 | 31.36 | 31.23 | 103845 |
| 1715235300 | 31.15 | -0.28 | -0.89 | 31.4 | 31.41 | 31.14 | 386494 |
| 1715148900 | 31.43 | 0.04 | 0.13 | 31.48 | 31.51 | 31.4 | 461941 |
| 1715062500 | 31.39 | 0.49 | 1.59 | 31.11 | 31.4 | 31.06 | 191363 |
| 1714976100 | 30.9 | 0.15 | 0.49 | 30.85 | 30.94 | 30.78 | 117869 |
| 1714716900 | 30.75 | 0.15 | 0.49 | 30.66 | 30.77 | 30.64 | 201259 |
| 1714630500 | 30.6 | 0.1 | 0.33 | 30.5 | 30.67 | 30.47 | 368277 |
| 1714544100 | 30.5 | -0.34 | -1.10 | 30.52 | 30.6 | 30.43 | 283884 |
| 1714457700 | 30.84 | 0.08 | 0.26 | 30.75 | 30.85 | 30.71 | 183586 |
| 1714371300 | 30.76 | 0.23 | 0.75 | 30.73 | 30.8 | 30.64 | 163722 |
| 1714112100 | 30.53 | -0.44 | -1.42 | 30.5 | 30.58 | 30.45 | 259804 |
| 1713939300 | 30.97 | 0.05 | 0.16 | 31.07 | 31.11 | 30.91 | 255640 |
| 1713852900 | 30.92 | 0.17 | 0.55 | 30.92 | 30.98 | 30.89 | 344535 |
| 1713766500 | 30.75 | 0.32 | 1.05 | 30.74 | 30.92 | 30.69 | 255945 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
