VanEck MSCI International Sustainable Equity ETF (ASX:ESGI)
Australia · Delayed Price · Currency is AUD 37.39
+0.20 (0.54%)
Oct 27, 2025, 3:55 PM AEST
ASX:ESGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 37.25 | 37.39 | 37.25 | 37.39 | 37.39 | 0.54% | 9,295 |
| Oct 24, 2025 | 37.11 | 37.19 | 37.02 | 37.19 | 37.19 | 0.49% | 1,156 |
| Oct 23, 2025 | 37.15 | 37.23 | 36.91 | 37.01 | 37.01 | -0.32% | 3,564 |
| Oct 22, 2025 | 37.21 | 37.35 | 37.10 | 37.13 | 37.13 | -0.05% | 16,655 |
| Oct 21, 2025 | 36.71 | 37.17 | 36.71 | 37.15 | 37.15 | 0.68% | 6,677 |
| Oct 20, 2025 | 36.60 | 36.90 | 36.60 | 36.90 | 36.90 | 0.93% | 10,429 |
| Oct 17, 2025 | 36.81 | 36.81 | 36.55 | 36.56 | 36.56 | -0.44% | 5,297 |
| Oct 16, 2025 | 36.60 | 36.82 | 36.60 | 36.72 | 36.72 | 0.49% | 10,134 |
| Oct 15, 2025 | 36.51 | 37.11 | 36.51 | 36.54 | 36.54 | 0.63% | 10,832 |
| Oct 14, 2025 | 36.18 | 36.46 | 36.18 | 36.31 | 36.31 | 0.36% | 11,396 |
| Oct 13, 2025 | 36.50 | 36.50 | 36.11 | 36.18 | 36.18 | -0.88% | 3,983 |
| Oct 10, 2025 | 36.40 | 36.59 | 36.40 | 36.50 | 36.50 | 0.08% | 3,040 |
| Oct 9, 2025 | 36.73 | 36.73 | 36.47 | 36.47 | 36.47 | -0.44% | 23,904 |
| Oct 8, 2025 | 37.05 | 37.05 | 36.46 | 36.63 | 36.63 | -0.27% | 6,400 |
| Oct 7, 2025 | 36.76 | 36.77 | 36.67 | 36.73 | 36.73 | -0.05% | 5,772 |
| Oct 6, 2025 | 37.01 | 37.21 | 36.68 | 36.75 | 36.75 | -0.54% | 1,004 |
| Oct 5, 2025 | 37.01 | 37.01 | 36.95 | 36.95 | 36.95 | 0.63% | 139 |
| Oct 3, 2025 | 36.58 | 36.72 | 36.57 | 36.72 | 36.72 | 1.05% | 6,320 |
| Oct 2, 2025 | 36.21 | 36.39 | 36.21 | 36.34 | 36.34 | 0.64% | 14,132 |
| Oct 1, 2025 | 36.20 | 36.20 | 36.05 | 36.11 | 36.11 | -0.28% | 3,384 |
| Sep 30, 2025 | 36.60 | 36.66 | 36.16 | 36.21 | 36.21 | -0.08% | 5,878 |
| Sep 29, 2025 | 36.15 | 36.50 | 36.15 | 36.24 | 36.24 | 0.81% | 3,892 |
| Sep 26, 2025 | 36.49 | 36.49 | 35.89 | 35.95 | 35.95 | 0.45% | 9,708 |
| Sep 25, 2025 | 36.24 | 36.25 | 35.78 | 35.79 | 35.79 | -0.36% | 12,672 |
| Sep 24, 2025 | 36.00 | 36.04 | 35.86 | 35.92 | 35.92 | -0.66% | 6,167 |
| Sep 23, 2025 | 36.01 | 36.25 | 36.01 | 36.16 | 36.16 | 0.72% | 5,098 |
| Sep 22, 2025 | 36.08 | 36.08 | 35.90 | 35.90 | 35.90 | -0.36% | 8,910 |
| Sep 19, 2025 | 36.04 | 36.09 | 35.99 | 36.03 | 36.03 | 1.15% | 2,649 |
| Sep 18, 2025 | 35.48 | 35.65 | 35.43 | 35.62 | 35.62 | 1.19% | 8,264 |
| Sep 17, 2025 | 35.39 | 35.40 | 35.12 | 35.20 | 35.20 | -0.51% | 3,925 |
| Sep 16, 2025 | 35.28 | 35.40 | 35.26 | 35.38 | 35.38 | 0.60% | 7,721 |
| Sep 15, 2025 | 35.36 | 35.36 | 35.08 | 35.17 | 35.17 | -0.54% | 8,278 |
| Sep 12, 2025 | 35.18 | 35.36 | 35.18 | 35.36 | 35.36 | 0.51% | 11,946 |
| Sep 11, 2025 | 35.33 | 35.33 | 35.05 | 35.18 | 35.18 | -0.82% | 9,849 |
| Sep 10, 2025 | 35.65 | 35.65 | 35.42 | 35.47 | 35.47 | -0.59% | 10,770 |
| Sep 9, 2025 | 35.76 | 35.80 | 35.66 | 35.68 | 35.68 | -0.08% | 11,570 |
| Sep 8, 2025 | 36.00 | 36.00 | 35.71 | 35.71 | 35.71 | 0.28% | 6,681 |
| Sep 5, 2025 | 35.50 | 35.75 | 35.50 | 35.61 | 35.61 | 0.34% | 9,561 |
| Sep 4, 2025 | 35.42 | 35.49 | 35.31 | 35.49 | 35.49 | 0.45% | 2,589 |
| Sep 3, 2025 | 35.59 | 35.59 | 35.30 | 35.33 | 35.33 | -0.81% | 4,122 |
| Sep 2, 2025 | 35.88 | 35.89 | 35.61 | 35.62 | 35.62 | -0.70% | 19,419 |
| Sep 1, 2025 | 35.93 | 35.94 | 35.80 | 35.87 | 35.87 | -0.19% | 100,228 |
| Aug 29, 2025 | 37.00 | 37.03 | 35.91 | 35.94 | 35.94 | -0.44% | 6,528 |
| Aug 28, 2025 | 36.08 | 36.10 | 35.93 | 36.10 | 36.10 | 0.33% | 4,253 |
| Aug 27, 2025 | 36.14 | 36.14 | 35.88 | 35.98 | 35.98 | -0.44% | 9,392 |
| Aug 26, 2025 | 36.38 | 36.38 | 36.04 | 36.14 | 36.14 | -0.66% | 6,261 |
| Aug 25, 2025 | 36.59 | 36.60 | 36.38 | 36.38 | 36.38 | 0.61% | 2,904 |
| Aug 22, 2025 | 36.37 | 36.37 | 36.14 | 36.16 | 36.16 | -0.69% | 7,286 |
| Aug 21, 2025 | 36.22 | 36.50 | 36.22 | 36.41 | 36.41 | 0.36% | 8,249 |
| Aug 20, 2025 | 36.31 | 36.34 | 36.19 | 36.28 | 36.28 | 0.39% | 11,630 |