Stock listing
ASX:IOZ iShares Core S&P/ASX 200 ETF Share Price
Follow iShares Core S&P/ASX 200 ETF into a list and get an email when it puts out news.
Share price · ASX:IOZ
$35.44 AUD -0.18 (-0.5%)
Close on Nov 2, 2026
- Day range
- $35.37 – $35.65 AUDNov 2, 2026
- Volume
- 291,421 sharesNov 2, 2026
- Market cap
- $4.81B AUDAt the close on Nov 2, 2026 · price × 135.6M shares outstanding
- 52-week range
- $33.51 – $37.24 AUDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $18.12M AUDMedian day 410,790 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · ASX:IOZ · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $35.44 | -0.18 | -0.5% | $35.48 | $35.65 | $35.37 | 291,421 | |
| $35.62 | +0.07 | +0.2% | $35.74 | $35.99 | $35.60 | 767,893 | |
| $35.55 | +0.20 | +0.6% | $35.51 | $35.60 | $35.45 | 737,830 | |
| $35.35 | -0.04 | -0.1% | $35.51 | $35.76 | $35.35 | 440,104 | |
| $35.39 | +0.13 | +0.4% | $35.25 | $35.43 | $35.08 | 195,056 | |
| $35.26 | +0.09 | +0.3% | $35.01 | $35.28 | $34.88 | 253,571 | |
| $35.17 | -0.01 | 0.0% | $35.09 | $35.17 | $35.01 | 432,778 | |
| $35.18 | -0.12 | -0.3% | $35.28 | $35.28 | $35.05 | 405,727 | |
| $35.30 | +0.06 | +0.2% | $35.32 | $35.38 | $35.17 | 1,404,295 | |
| $35.24 | -0.10 | -0.3% | $35.07 | $35.28 | $34.97 | 497,943 | |
| $35.34 | +0.13 | +0.4% | $35.28 | $35.38 | $35.19 | 304,869 | |
| $35.21 | +0.31 | +0.9% | $35.26 | $35.29 | $35.11 | 678,373 | |
| $34.90 | +0.03 | +0.1% | $34.76 | $34.96 | $34.57 | 319,440 | |
| $34.87 | -0.28 | -0.8% | $35.05 | $35.05 | $34.80 | 367,072 | |
| $35.15 | +0.01 | 0.0% | $35.13 | $35.21 | $34.96 | 379,727 | |
| $35.14 | +0.25 | +0.7% | $34.97 | $35.19 | $34.93 | 347,469 | |
| $34.89 | +0.25 | +0.7% | $34.78 | $34.89 | $34.75 | 273,301 | |
| $34.64 | -0.73 | -2.1% | $34.74 | $34.85 | $34.63 | 855,995 | |
| $35.37 | -0.04 | -0.1% | $35.41 | $35.48 | $35.29 | 212,598 | |
| $35.41 | +0.20 | +0.6% | $35.34 | $35.50 | $35.25 | 360,326 | |
| $35.21 | 0.00 | 0.0% | $35.31 | $35.41 | $35.18 | 529,226 | |
| $35.21 | +0.30 | +0.9% | $35.11 | $35.21 | $35.00 | 774,199 | |
| $34.91 | -0.71 | -2.0% | $35.40 | $35.40 | $34.89 | 1,482,297 | |
| $35.62 | +0.29 | +0.8% | $35.29 | $35.70 | $35.26 | 572,992 | |
| $35.33 | +0.15 | +0.4% | $35.23 | $35.33 | $35.11 | 796,318 | |
| $35.18 | +0.09 | +0.3% | $35.11 | $35.31 | $35.10 | 664,681 | |
| $35.09 | -0.20 | -0.6% | $35.14 | $35.14 | $35.04 | 613,140 | |
| $35.29 | -0.26 | -0.7% | $35.07 | $35.32 | $35.02 | 277,222 | |
| $35.55 | +0.06 | +0.2% | $35.60 | $35.63 | $35.44 | 470,701 | |
| $35.49 | +0.11 | +0.3% | $35.51 | $35.60 | $35.38 | 1,097,516 | |
| $35.38 | -0.03 | -0.1% | $35.21 | $35.42 | $35.17 | 520,232 | |
| $35.41 | +0.02 | +0.1% | $35.50 | $35.57 | $35.33 | 369,464 | |
| $35.39 | +0.14 | +0.4% | $35.32 | $35.47 | $35.22 | 392,427 | |
| $35.25 | +0.10 | +0.3% | $35.24 | $35.29 | $35.14 | 321,254 | |
| $35.15 | -0.28 | -0.8% | $35.38 | $35.40 | $35.10 | 453,093 | |
| $35.43 | +0.03 | +0.1% | $35.44 | $35.53 | $35.39 | 304,404 | |
| $35.40 | -0.30 | -0.8% | $35.34 | $35.49 | $35.24 | 463,597 | |
| $35.70 | -0.41 | -1.1% | $35.75 | $35.75 | $35.42 | 426,472 | |
| $36.11 | +0.01 | 0.0% | $36.12 | $36.23 | $35.99 | 307,019 | |
| $36.10 | -0.36 | -1.0% | $36.44 | $36.45 | $36.06 | 343,442 | |
| $36.46 | 0.00 | 0.0% | $36.42 | $36.60 | $36.41 | 339,276 | |
| $36.46 | -0.02 | -0.1% | $36.62 | $36.63 | $36.40 | 328,370 | |
| $36.48 | +0.29 | +0.8% | $36.27 | $36.52 | $36.26 | 464,065 | |
| $36.19 | -0.34 | -0.9% | $36.14 | $36.24 | $36.00 | 1,015,470 | |
| $36.53 | +0.04 | +0.1% | $36.38 | $36.53 | $36.31 | 583,410 | |
| $36.49 | -0.14 | -0.4% | $36.47 | $36.72 | $36.45 | 343,702 | |
| $36.63 | +0.28 | +0.8% | $36.42 | $36.63 | $36.38 | 345,247 | |
| $36.35 | -0.35 | -1.0% | $36.64 | $36.68 | $36.29 | 318,414 | |
| $36.70 | -0.15 | -0.4% | $36.82 | $37.08 | $36.70 | 475,923 | |
| $36.85 | +0.29 | +0.8% | $36.60 | $36.92 | $36.60 | 649,712 | |
| $36.56 | +0.20 | +0.6% | $36.51 | $36.69 | $36.43 | 381,295 | |
| $36.36 | -0.09 | -0.2% | $36.41 | $36.47 | $36.32 | 293,199 | |
| $36.45 | +0.11 | +0.3% | $36.54 | $36.57 | $36.37 | 415,853 | |
| $36.34 | -0.01 | 0.0% | $36.27 | $36.39 | $36.20 | 274,011 | |
| $36.35 | -0.01 | 0.0% | $36.35 | $36.51 | $36.30 | 318,877 | |
| $36.36 | -0.15 | -0.4% | $36.46 | $36.52 | $36.33 | 404,290 | |
| $36.51 | -0.36 | -1.0% | $36.65 | $36.65 | $36.44 | 364,952 | |
| $36.87 | +0.01 | 0.0% | $36.84 | $36.87 | $36.64 | 585,565 | |
| $36.86 | -0.22 | -0.6% | $36.93 | $36.97 | $36.80 | 916,158 | |
| $37.08 | +0.07 | +0.2% | $36.98 | $37.21 | $36.98 | 666,907 | |
| $37.01 | -0.09 | -0.2% | $37.08 | $37.14 | $36.88 | 243,486 | |
| $37.10 | -0.01 | 0.0% | $37.00 | $37.17 | $36.91 | 418,084 | |
| $37.11 | +0.17 | +0.5% | $36.96 | $37.24 | $36.96 | 964,302 | |
| $36.94 | +0.31 | +0.8% | $36.73 | $36.99 | $36.59 | 339,568 | |
| $36.63 | +0.49 | +1.4% | $36.14 | $36.63 | $36.14 | 874,539 | |
| $36.14 | +0.18 | +0.5% | $35.86 | $36.14 | $35.82 | 371,565 |
- Ticker
- ASX:IOZ
- Asset type
- ETF
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Oct 8, 2026
Final distribution announcement
Latest news
Final distribution announcement
Oct 8, 2026
Closed $34.89 (+0.7%) on Oct 9, 2026
Revised estimated distribution announcement
Oct 7, 2026
Closed $34.64 (-2.1%) on Oct 8, 2026
Estimated distribution announcement
Oct 6, 2026
Closed $35.37 (-0.1%) on Oct 7, 2026
iShares Core S&P/ASX 200 ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- News releases
- 3 in the last 12 months · 3 in all · newest Oct 8, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about iShares Core S&P/ASX 200 ETF.