iShares Core MSCI Australia ESG Leaders ETF (ASX:IESG)
Australia · Delayed Price · Currency is AUD 31.81
-0.18 (-0.56%)
Last updated: Sep 1, 2026, 1:30 PM AEST
ASX:IESG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 32.03 | 32.13 | 31.98 | 31.99 | 31.99 | -0.19% | 24,189 |
| Aug 28, 2026 | 31.81 | 32.05 | 31.81 | 32.05 | 32.05 | 0.66% | 14,180 |
| Aug 27, 2026 | 32.30 | 32.30 | 31.84 | 31.84 | 31.84 | -1.33% | 51,493 |
| Aug 26, 2026 | 32.37 | 32.48 | 32.27 | 32.27 | 32.27 | -0.22% | 17,115 |
| Aug 25, 2026 | 32.14 | 32.37 | 32.10 | 32.34 | 32.34 | 0.84% | 11,838 |
| Aug 24, 2026 | 31.89 | 32.16 | 31.89 | 32.07 | 32.07 | 0.56% | 27,559 |
| Aug 21, 2026 | 32.07 | 32.07 | 31.86 | 31.89 | 31.89 | -0.31% | 22,589 |
| Aug 20, 2026 | 31.91 | 32.13 | 31.91 | 31.99 | 31.99 | 0.38% | 24,866 |
| Aug 19, 2026 | 31.84 | 31.94 | 31.78 | 31.87 | 31.87 | -0.13% | 104,295 |
| Aug 18, 2026 | 31.73 | 32.00 | 31.73 | 31.91 | 31.91 | 0.50% | 49,203 |
| Aug 17, 2026 | 33.00 | 33.00 | 31.75 | 31.75 | 31.75 | -0.63% | 177,792 |
| Aug 14, 2026 | 32.20 | 32.20 | 31.90 | 31.95 | 31.95 | -0.78% | 19,521 |
| Aug 13, 2026 | 32.43 | 32.43 | 32.13 | 32.20 | 32.20 | -0.53% | 184,203 |
| Aug 12, 2026 | 32.46 | 32.46 | 32.30 | 32.37 | 32.37 | -0.46% | 11,249 |
| Aug 11, 2026 | 32.42 | 32.66 | 32.42 | 32.52 | 32.52 | 0.28% | 26,283 |
| Aug 10, 2026 | 32.49 | 32.52 | 32.37 | 32.43 | 32.43 | -0.06% | 12,885 |
| Aug 7, 2026 | 32.30 | 32.49 | 32.30 | 32.45 | 32.45 | 0.62% | 37,331 |
| Aug 6, 2026 | 32.41 | 32.50 | 32.25 | 32.25 | 32.25 | 0.16% | 136,600 |
| Aug 5, 2026 | 32.04 | 32.20 | 31.92 | 32.20 | 32.20 | 1.19% | 12,985 |
| Aug 4, 2026 | 31.32 | 31.84 | 31.32 | 31.82 | 31.82 | 1.76% | 8,141 |
| Aug 3, 2026 | 31.19 | 31.27 | 31.16 | 31.27 | 31.27 | 0.03% | 9,172 |
| Jul 31, 2026 | 31.43 | 31.44 | 31.21 | 31.26 | 31.26 | 0.19% | 101,988 |
| Jul 30, 2026 | 31.61 | 31.61 | 31.20 | 31.20 | 31.20 | -1.30% | 43,910 |
| Jul 29, 2026 | 31.35 | 31.68 | 31.35 | 31.61 | 31.61 | 1.18% | 23,497 |
| Jul 28, 2026 | 30.84 | 31.25 | 30.84 | 31.24 | 31.24 | 1.10% | 14,026 |
| Jul 27, 2026 | 30.65 | 31.02 | 30.65 | 30.90 | 30.90 | 1.25% | 12,227 |
| Jul 24, 2026 | 30.74 | 30.74 | 30.43 | 30.52 | 30.52 | -1.33% | 17,881 |
| Jul 23, 2026 | 30.93 | 31.24 | 30.93 | 30.93 | 30.93 | 0.03% | 233,551 |
| Jul 22, 2026 | 30.95 | 30.95 | 30.84 | 30.92 | 30.92 | -0.10% | 14,491 |
| Jul 21, 2026 | 30.95 | 30.98 | 30.76 | 30.95 | 30.95 | -0.19% | 18,124 |
| Jul 20, 2026 | 30.97 | 31.07 | 30.95 | 31.01 | 31.01 | 0.16% | 12,209 |
| Jul 17, 2026 | 31.10 | 31.10 | 30.88 | 30.96 | 30.96 | -0.48% | 14,940 |
| Jul 16, 2026 | 31.01 | 31.18 | 31.01 | 31.11 | 31.11 | 0.26% | 31,187 |
| Jul 15, 2026 | 31.09 | 31.16 | 30.98 | 31.03 | 31.03 | -0.13% | 254,547 |
| Jul 14, 2026 | 31.04 | 31.07 | 30.89 | 31.07 | 31.07 | 0.13% | 8,188 |
| Jul 13, 2026 | 31.00 | 31.07 | 30.94 | 31.03 | 31.03 | 0.10% | 17,429 |
| Jul 10, 2026 | 30.92 | 31.09 | 30.92 | 31.00 | 31.00 | 0.36% | 3,356 |
| Jul 9, 2026 | 30.95 | 31.02 | 30.87 | 30.89 | 30.89 | -0.19% | 13,566 |
| Jul 8, 2026 | 30.74 | 31.00 | 30.69 | 30.95 | 30.95 | -0.58% | 27,456 |
| Jul 7, 2026 | 31.22 | 31.30 | 31.12 | 31.13 | 31.13 | - | 34,308 |
| Jul 6, 2026 | 31.15 | 31.36 | 31.12 | 31.13 | 31.13 | -0.06% | 8,693 |
| Jul 3, 2026 | 30.78 | 31.29 | 30.78 | 31.15 | 31.15 | 1.40% | 15,654 |
| Jul 2, 2026 | 30.78 | 30.78 | 30.57 | 30.72 | 30.72 | -0.19% | 16,582 |
| Jul 1, 2026 | 30.97 | 30.97 | 30.78 | 30.78 | 30.78 | -0.40% | 29,548 |
| Jun 30, 2026 | 31.19 | 31.26 | 30.97 | 30.97 | 30.90 | -0.74% | 10,470 |
| Jun 29, 2026 | 31.15 | 31.36 | 31.15 | 31.20 | 31.13 | 0.10% | 16,954 |
| Jun 26, 2026 | 31.19 | 31.19 | 30.97 | 31.17 | 31.10 | -0.16% | 7,548 |
| Jun 25, 2026 | 32.00 | 32.00 | 31.10 | 31.22 | 31.15 | 0.16% | 15,970 |
| Jun 24, 2026 | 31.00 | 31.20 | 31.00 | 31.17 | 31.10 | 0.48% | 91,956 |
| Jun 23, 2026 | 31.40 | 31.40 | 31.00 | 31.02 | 30.95 | -0.70% | 23,502 |