iShares III Ishrs Msci Aust Ucits ETF USD (Acc)

(IAUS)
Sector: n/a
$52.11
$-0.90 -1.70
Last updated: 16:35:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 $52.56 $52.60 $52.11 $52.11 19,563
11/11/2024 $53.09 $53.24 $52.99 $53.01 2,146
08/11/2024 $53.63 $53.63 $52.90 $52.90 5,765
07/11/2024 $53.06 $53.90 $53.06 $53.75 9,706
06/11/2024 $53.04 $53.04 $51.80 $52.12 1,039
05/11/2024 $52.25 $52.62 $52.18 $52.62 5,870
04/11/2024 $52.35 $52.43 $52.26 $52.26 940
01/11/2024 $51.85 $52.41 $51.85 $52.27 2,594
31/10/2024 $52.04 $52.04 $51.54 $51.54 2,647
30/10/2024 $52.27 $52.43 $51.96 $52.54 12,059
29/10/2024 $52.83 $52.86 $52.50 $52.54 2,776
28/10/2024 $52.78 $52.99 $52.55 $52.87 10,003
25/10/2024 $52.87 $53.18 $52.87 $52.99 4,301
24/10/2024 $53.20 $53.29 $51.88 $52.71 3,523
23/10/2024 $53.03 $53.09 $52.71 $52.71 1,301
22/10/2024 $53.21 $53.21 $53.00 $53.17 793
21/10/2024 $54.15 $54.25 $53.43 $53.43 10,331
18/10/2024 $54.06 $54.22 $54.05 $54.19 6,165
17/10/2024 $53.89 $54.34 $53.89 $54.21 37,130
16/10/2024 $53.84 $54.32 $53.84 $54.11 20,557
15/10/2024 $54.00 $54.17 $53.97 $53.97 108
14/10/2024 $54.02 $54.02 $53.82 $54.00 167
11/10/2024 $53.60 $54.15 $53.51 $54.15 8,270
10/10/2024 $53.50 $53.50 $53.40 $53.44 4,008
09/10/2024 $53.47 $53.63 $53.24 $53.60 22,113
08/10/2024 $53.38 $53.73 $53.27 $53.42 22,722
07/10/2024 $53.89 $54.11 $53.81 $53.99 39,941
04/10/2024 $54.20 $54.20 $53.81 $53.81 14,629
03/10/2024 $54.90 $55.00 $54.24 $54.33 2,284
02/10/2024 $54.88 $55.14 $54.87 $55.02 4,361
01/10/2024 $55.24 $55.24 $54.68 $54.81 6,115
30/09/2024 $55.66 $55.69 $55.18 $55.30 33,475
27/09/2024 $54.76 $55.37 $54.74 $55.37 5,552
26/09/2024 $54.81 $54.93 $54.81 $54.92 2,475
25/09/2024 $54.42 $54.49 $54.26 $54.26 663
24/09/2024 $54.35 $54.61 $54.17 $54.56 22,889
23/09/2024 $54.23 $54.35 $54.04 $54.33 5,421
20/09/2024 $54.67 $54.67 $53.98 $53.98 521
19/09/2024 $54.54 $54.92 $54.54 $53.39 5,230
18/09/2024 $53.81 $53.81 $53.39 $53.39 33,326
17/09/2024 $54.00 $54.00 $53.67 $53.67 14,834
16/09/2024 $53.32 $53.50 $53.27 $53.37 21,038
13/09/2024 $52.96 $53.18 $52.96 $52.73 18,014
12/09/2024 $52.49 $52.73 $52.49 $51.58 9,615
11/09/2024 $51.82 $51.82 $51.58 $51.86 5
10/09/2024 $51.95 $52.11 $51.86 $51.86 997
09/09/2024 $51.86 $51.97 $51.80 $51.96 12,136
06/09/2024 $52.19 $52.49 $51.54 $51.53 19,421
05/09/2024 $52.11 $52.46 $52.00 $52.00 16,493
04/09/2024 $51.84 $52.05 $51.82 $52.05 16,789
03/09/2024 $52.88 $52.88 $52.19 $52.27 2,690
02/09/2024 $53.13 $53.26 $53.13 $52.69 227
30/08/2024 $53.18 $53.25 $52.69 $52.69 2,956
29/08/2024 $53.04 $53.20 $52.97 $52.99 4,976
28/08/2024 $53.05 $53.05 $52.73 $52.73 1,314
27/08/2024 $52.75 $52.99 $52.54 $52.63 19,544
26/08/2024 $52.13 $52.24 $51.72 $51.80 9,165
23/08/2024 $52.13 $52.24 $51.72 $51.80 9,165
22/08/2024 $52.13 $52.24 $51.72 $51.80 9,165
21/08/2024 $51.91 $52.07 $51.85 $52.07 3,293
20/08/2024 $51.74 $51.86 $51.60 $51.62 13,113
19/08/2024 $51.64 $51.64 $51.34 $50.63 14,579
16/08/2024 $50.72 $50.72 $50.63 $50.63 593
15/08/2024 $50.00 $50.51 $49.97 $50.51 17,911
14/08/2024 $49.93 $50.12 $49.93 $50.04 8,326
13/08/2024 $49.75 $49.90 $49.69 $49.90 425
12/08/2024 $49.35 $49.66 $49.33 $49.48 0
09/08/2024 $49.35 $49.61 $49.32 $49.41 16,944
08/08/2024 $48.46 $49.11 $48.46 $49.11 10,729
07/08/2024 $48.35 $48.92 $48.27 $48.91 6,105
06/08/2024 $47.92 $48.00 $47.50 $47.93 1,592
05/08/2024 $47.46 $47.66 $47.06 $47.30 12,629
02/08/2024 $49.55 $49.70 $48.65 $48.65 17,799
01/08/2024 $51.14 $51.14 $50.00 $49.99 680
31/07/2024 $50.72 $51.01 $50.69 $51.01 5,574
30/07/2024 $50.26 $50.26 $50.25 $50.25 612
29/07/2024 $50.37 $50.42 $49.91 $49.92 17,409
26/07/2024 $49.94 $50.32 $49.94 $49.90 4,755
25/07/2024 $49.54 $49.91 $49.26 $49.90 2,831
24/07/2024 $50.59 $50.64 $50.41 $50.47 457
23/07/2024 $50.85 $50.99 $50.85 $50.99 1,859
22/07/2024 $50.94 $51.09 $50.93 $50.93 8,128
19/07/2024 $51.43 $51.43 $50.99 $51.02 4,710
18/07/2024 $52.14 $52.15 $51.71 $51.71 2,084
17/07/2024 $52.25 $52.31 $52.00 $52.00 8,125
16/07/2024 $52.58 $51.97 $51.95 $51.94 300
15/07/2024 $52.58 $52.66 $52.35 $52.35 2,777
12/07/2024 $51.87 $52.59 $51.87 $52.58 625
11/07/2024 $51.38 $51.84 $51.38 $51.69 2,202
10/07/2024 $50.96 $51.22 $50.81 $51.22 971
09/07/2024 $50.86 $50.86 $50.43 $50.43 9,413
08/07/2024 $50.47 $50.83 $50.38 $50.67 2,878
05/07/2024 $50.86 $51.00 $50.59 $50.84 5,228
04/07/2024 $50.95 $50.95 $50.88 $50.88 986
03/07/2024 $49.91 $50.68 $49.91 $50.60 7,204
02/07/2024 $49.44 $49.60 $49.29 $49.56 1,717
01/07/2024 $50.06 $50.21 $49.69 $49.69 25,995
28/06/2024 $49.72 $50.16 $49.72 $50.06 15,641
27/06/2024 $50.01 $50.01 $49.77 $49.87 21,038
26/06/2024 $50.26 $50.26 $49.53 $49.55 7,885
25/06/2024 $50.43 $50.46 $50.02 $50.03 7,259
24/06/2024 $49.66 $50.15 $49.60 $50.10 26,357
21/06/2024 $49.85 $49.85 $49.67 $49.67 1,459
20/06/2024 $49.93 $50.01 $49.87 $49.97 3,780
19/06/2024 $49.97 $49.97 $49.83 $49.83 11,449
18/06/2024 $48.97 $49.89 $49.00 $49.81 0
17/06/2024 $48.97 $49.11 $48.97 $49.00 885
14/06/2024 $49.37 $49.37 $48.82 $49.03 592
13/06/2024 $49.71 $49.71 $49.30 $49.29 114
12/06/2024 $49.16 $50.21 $49.04 $50.14 623
11/06/2024 $49.37 $49.37 $48.96 $48.96 1,504
10/06/2024 $49.66 $49.72 $49.25 $49.54 20,914
07/06/2024 $50.24 $50.29 $49.61 $49.62 7,350
06/06/2024 $50.04 $50.12 $49.89 $50.12 2,133
05/06/2024 $49.63 $49.73 $49.50 $49.72 4,458
04/06/2024 $49.60 $49.69 $49.10 $49.24 2,139
03/06/2024 $49.55 $49.78 $49.28 $49.67 23,458
31/05/2024 $49.16 $49.37 $48.92 $48.92 1,031
30/05/2024 $48.49 $49.07 $48.49 $49.07 880
29/05/2024 $49.00 $49.00 $48.51 $48.51 3,960
28/05/2024 $49.82 $49.82 $49.40 $49.51 11,402
27/05/2024 $48.90 $49.44 $48.90 $49.44 1,247
24/05/2024 $48.90 $49.44 $48.90 $49.44 1,247
23/05/2024 $49.92 $49.92 $49.36 $49.40 2,942
22/05/2024 $50.36 $50.36 $49.68 $49.68 6,036
21/05/2024 $50.22 $50.37 $50.16 $50.33 4,697
20/05/2024 $50.48 $50.54 $50.45 $50.45 502
17/05/2024 $50.13 $50.40 $50.13 $50.30 5,172
16/05/2024 $50.57 $50.57 $50.35 $50.35 24
15/05/2024 $49.49 $49.89 $49.44 $49.88 71,405
14/05/2024 $48.97 $49.23 $48.87 $49.21 27,663
13/05/2024 $49.24 $49.29 $49.06 $49.13 1,997