iShares High Growth ESG ETF (ASX:IGRO)
Australia · Delayed Price · Currency is AUD 35.26
-0.05 (-0.14%)
Last updated: Aug 18, 2025
ASX:IGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 35.25 | 35.25 | 35.12 | 35.12 | - | -0.51% | 4 |
| Aug 21, 2025 | 35.33 | 35.33 | 35.30 | 35.30 | - | 0.77% | 173 |
| Aug 20, 2025 | 34.98 | 35.07 | 34.98 | 35.03 | - | -0.65% | 4,200 |
| Aug 18, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | - | -0.14% | 12 |
| Aug 15, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | - | 1.06% | 3 |
| Aug 12, 2025 | 34.84 | 34.94 | 34.84 | 34.94 | - | - | 2,019 |
| Aug 7, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | - | - | 14 |
| Aug 6, 2025 | 34.79 | 34.94 | 34.78 | 34.94 | - | 1.48% | 16 |
| Aug 4, 2025 | 34.35 | 34.44 | 34.35 | 34.43 | - | -0.63% | 2,366 |
| Aug 1, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | - | -0.09% | 4 |
| Jul 30, 2025 | 34.75 | 34.75 | 34.68 | 34.68 | - | 0.35% | 18 |
| Jul 25, 2025 | 34.55 | 34.56 | 34.55 | 34.56 | - | 0.03% | 343 |
| Jul 24, 2025 | 34.60 | 34.62 | 34.55 | 34.55 | - | 0.58% | 1,553 |
| Jul 17, 2025 | 34.33 | 34.35 | 34.32 | 34.35 | - | 0.67% | 6 |
| Jul 16, 2025 | 34.04 | 34.13 | 34.04 | 34.12 | - | 0.65% | 9,008 |
| Jul 14, 2025 | 33.84 | 33.90 | 33.84 | 33.90 | - | -0.18% | 5 |
| Jul 11, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | - | -0.18% | 65 |
| Jul 10, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | - | -0.09% | 114 |
| Jul 8, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | - | - | 12 |
| Jul 7, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | - | -0.26% | 12 |
| Jul 4, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | - | 0.53% | 186 |
| Jul 2, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | - | -0.09% | 662 |
| Jul 1, 2025 | 34.10 | 34.10 | 33.92 | 33.99 | - | -2.05% | 1,017 |
| Jun 30, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | - | 0.64% | 35 |
| Jun 26, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | - | 1.62% | 1,854 |
| Jun 23, 2025 | 33.86 | 33.93 | 33.86 | 33.93 | - | -0.44% | 42 |
| Jun 20, 2025 | 34.05 | 34.08 | 34.05 | 34.08 | - | 0.24% | 5 |
| Jun 19, 2025 | 34.09 | 34.10 | 34.00 | 34.00 | - | -0.64% | 46 |
| Jun 17, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | - | - | 1 |
| Jun 16, 2025 | 34.21 | 34.22 | 34.21 | 34.22 | - | 0.23% | - |
| Jun 13, 2025 | 34.21 | 34.21 | 34.14 | 34.14 | - | -0.70% | 51 |
| Jun 12, 2025 | 34.41 | 34.41 | 34.37 | 34.38 | - | 0.17% | 19 |
| Jun 10, 2025 | 34.30 | 34.43 | 34.30 | 34.32 | - | 0.12% | 1,561 |
| Jun 5, 2025 | 34.30 | 34.30 | 34.28 | 34.28 | - | -0.06% | 3 |
| Jun 4, 2025 | 34.29 | 34.30 | 34.29 | 34.30 | - | 0.88% | 4 |
| Jun 3, 2025 | 34.06 | 34.06 | 34.00 | 34.00 | - | 0.21% | 6 |
| Jun 2, 2025 | 33.92 | 33.93 | 33.92 | 33.93 | - | -0.32% | 301 |
| May 30, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | - | -0.67% | 50 |
| May 29, 2025 | 34.28 | 34.28 | 34.27 | 34.27 | - | 1.63% | 466 |
| May 26, 2025 | 33.59 | 33.72 | 33.59 | 33.72 | - | -0.21% | 1 |
| May 23, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | - | 0.54% | 36 |
| May 22, 2025 | 33.62 | 33.62 | 33.61 | 33.61 | - | -0.94% | 91 |
| May 20, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | - | 1.16% | 4 |
| May 15, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | - | 2.01% | 11 |
| May 9, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | - | 0.58% | 4 |
| May 8, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | - | 0.49% | 3 |
| May 7, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | - | -0.28% | 13 |
| May 6, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | - | 0.49% | 6 |
| May 5, 2025 | 32.49 | 32.49 | 32.46 | 32.46 | - | -0.03% | 82 |
| May 2, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | - | 0.65% | 11 |