iShares Core MSCI Australia ESG Leaders ETF (ASX:IESG)
Australia · Delayed Price · Currency is AUD 33.07
-0.43 (-1.28%)
At close: Aug 22, 2025, 4:00 PM AEST
ASX:IESG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 33.50 | 33.52 | 33.07 | 33.07 | - | -1.28% | 8,315 |
| Aug 21, 2025 | 33.50 | 33.50 | 33.30 | 33.50 | - | 1.39% | 25,580 |
| Aug 20, 2025 | 32.92 | 33.12 | 32.89 | 33.04 | - | -0.21% | 14,934 |
| Aug 19, 2025 | 33.57 | 33.57 | 33.06 | 33.11 | - | -1.55% | 9,338 |
| Aug 18, 2025 | 33.53 | 33.63 | 33.49 | 33.63 | - | 0.33% | 5,632 |
| Aug 15, 2025 | 33.16 | 33.52 | 33.16 | 33.52 | - | 0.93% | 17,649 |
| Aug 14, 2025 | 33.16 | 33.31 | 33.16 | 33.21 | - | 0.15% | 1,483 |
| Aug 13, 2025 | 33.45 | 33.45 | 33.16 | 33.16 | - | -0.51% | 2,452 |
| Aug 12, 2025 | 33.27 | 33.33 | 33.24 | 33.33 | - | 0.36% | 803 |
| Aug 11, 2025 | 33.39 | 33.39 | 33.21 | 33.21 | - | -0.06% | 12,576 |
| Aug 8, 2025 | 33.32 | 33.32 | 33.22 | 33.23 | - | -0.27% | 6,678 |
| Aug 7, 2025 | 33.48 | 33.48 | 33.32 | 33.32 | - | -0.39% | 9,898 |
| Aug 6, 2025 | 32.96 | 33.49 | 32.96 | 33.45 | - | 1.18% | 12,579 |
| Aug 5, 2025 | 32.74 | 33.06 | 32.74 | 33.06 | - | 1.29% | 4,922 |
| Aug 4, 2025 | 32.54 | 32.64 | 32.54 | 32.64 | - | 0.43% | 7,160 |
| Aug 1, 2025 | 32.82 | 32.82 | 32.50 | 32.50 | - | -0.98% | 7,706 |
| Jul 31, 2025 | 33.00 | 33.00 | 32.81 | 32.82 | - | -0.52% | 29,089 |
| Jul 30, 2025 | 32.75 | 33.06 | 32.71 | 32.99 | - | 0.67% | 9,192 |
| Jul 29, 2025 | 32.60 | 32.78 | 32.57 | 32.77 | - | 0.06% | 12,448 |
| Jul 28, 2025 | 32.60 | 32.77 | 32.60 | 32.75 | - | 0.46% | 11,086 |
| Jul 25, 2025 | 32.73 | 32.76 | 32.60 | 32.60 | - | -0.55% | 7,035 |
| Jul 24, 2025 | 33.09 | 33.15 | 32.70 | 32.78 | - | -0.64% | 22,190 |
| Jul 23, 2025 | 32.73 | 33.01 | 32.73 | 32.99 | - | 0.79% | 3,203 |
| Jul 22, 2025 | 32.61 | 32.74 | 32.61 | 32.73 | - | 0.31% | 8,225 |
| Jul 21, 2025 | 32.99 | 32.99 | 32.55 | 32.63 | - | -1.27% | 9,848 |
| Jul 18, 2025 | 32.74 | 33.06 | 32.73 | 33.05 | - | 2.07% | 5,696 |
| Jul 17, 2025 | 32.46 | 32.49 | 32.34 | 32.38 | - | 0.09% | 12,060 |
| Jul 16, 2025 | 32.35 | 32.35 | 32.15 | 32.35 | - | -0.46% | 10,622 |
| Jul 15, 2025 | 32.38 | 32.50 | 32.37 | 32.50 | - | 1.15% | 8,677 |
| Jul 14, 2025 | 32.13 | 32.24 | 32.13 | 32.13 | - | 0.37% | 22,262 |
| Jul 11, 2025 | 32.28 | 32.40 | 32.01 | 32.01 | - | -0.84% | 37,087 |
| Jul 10, 2025 | 32.09 | 32.40 | 32.09 | 32.28 | - | 0.69% | 2,107 |
| Jul 9, 2025 | 32.39 | 32.39 | 32.06 | 32.06 | - | -0.99% | 13,704 |
| Jul 8, 2025 | 32.45 | 32.50 | 32.28 | 32.38 | - | 0.15% | 17,951 |
| Jul 7, 2025 | 32.22 | 32.42 | 32.22 | 32.33 | - | -0.19% | 4,528 |
| Jul 4, 2025 | 32.70 | 32.70 | 32.39 | 32.39 | - | -0.09% | 5,030 |
| Jul 3, 2025 | 32.65 | 32.65 | 32.25 | 32.42 | - | -0.70% | 16,399 |
| Jul 2, 2025 | 32.63 | 32.66 | 32.40 | 32.65 | - | 0.74% | 12,166 |
| Jul 1, 2025 | 32.56 | 32.65 | 32.39 | 32.41 | - | -0.28% | 14,694 |
| Jun 30, 2025 | 32.24 | 32.72 | 32.24 | 32.50 | - | 0.34% | 20,701 |
| Jun 27, 2025 | 32.62 | 32.65 | 32.36 | 32.39 | - | 0.06% | 11,384 |
| Jun 26, 2025 | 32.50 | 32.53 | 32.37 | 32.37 | - | -0.68% | 8,595 |
| Jun 25, 2025 | 32.85 | 32.85 | 32.50 | 32.59 | - | 0.49% | 10,664 |
| Jun 24, 2025 | 32.70 | 32.72 | 32.43 | 32.43 | - | 0.31% | 54,997 |
| Jun 23, 2025 | 32.20 | 32.34 | 32.12 | 32.33 | - | -0.34% | 10,667 |
| Jun 20, 2025 | 32.57 | 32.57 | 32.32 | 32.44 | - | -0.22% | 9,842 |
| Jun 19, 2025 | 32.78 | 32.78 | 32.40 | 32.51 | - | -0.03% | 6,856 |
| Jun 18, 2025 | 32.50 | 32.57 | 32.40 | 32.52 | - | 0.09% | 15,271 |
| Jun 17, 2025 | 32.40 | 32.61 | 32.40 | 32.49 | - | 0.15% | 18,551 |
| Jun 16, 2025 | 32.60 | 32.70 | 32.44 | 32.44 | - | -0.55% | 37,448 |