VanEck MSCI International Sustainable Equity ETF (ASX:ESGI)
Australia
· Delayed Price · Currency is AUD 33.66
+0.32 (0.96%)
Mar 6, 2026, 4:10 PM AEST
ASX:ESGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 33.47 | 33.61 | 33.47 | 33.59 | - | 0.75% | 223 |
| Mar 5, 2026 | 33.47 | 33.61 | 33.34 | 33.34 | 33.34 | 0.45% | 6,620 |
| Mar 4, 2026 | 33.70 | 33.70 | 33.05 | 33.19 | 33.19 | -0.15% | 14,850 |
| Mar 3, 2026 | 33.52 | 33.59 | 33.24 | 33.24 | 33.24 | -1.10% | 11,738 |
| Mar 2, 2026 | 34.01 | 34.08 | 33.61 | 33.61 | 33.61 | -1.06% | 7,340 |
| Feb 27, 2026 | 33.00 | 34.06 | 33.00 | 33.97 | 33.97 | - | 11,002 |
| Feb 26, 2026 | 33.66 | 34.05 | 33.66 | 33.97 | 33.97 | 0.95% | 6,199 |
| Feb 25, 2026 | 33.72 | 33.88 | 33.54 | 33.65 | 33.65 | -0.12% | 4,400 |
| Feb 24, 2026 | 33.96 | 33.96 | 33.59 | 33.69 | 33.69 | -0.80% | 4,264 |
| Feb 23, 2026 | 35.00 | 35.00 | 33.82 | 33.96 | 33.96 | -0.38% | 7,179 |
| Feb 20, 2026 | 34.11 | 34.11 | 33.91 | 34.09 | 34.09 | 0.21% | 10,377 |
| Feb 19, 2026 | 34.20 | 34.20 | 34.02 | 34.02 | 34.02 | 0.77% | 3,594 |
| Feb 18, 2026 | 34.00 | 34.00 | 33.60 | 33.76 | 33.76 | 0.06% | 9,703 |
| Feb 17, 2026 | 33.80 | 33.87 | 33.73 | 33.74 | 33.74 | -0.06% | 23,937 |
| Feb 16, 2026 | 33.81 | 34.02 | 33.76 | 33.76 | 33.76 | 0.42% | 9,366 |
| Feb 13, 2026 | 34.01 | 34.01 | 33.59 | 33.62 | 33.62 | -0.74% | 11,975 |
| Feb 12, 2026 | 34.34 | 34.34 | 33.77 | 33.87 | 33.87 | -0.85% | 2,300 |
| Feb 11, 2026 | 34.30 | 34.30 | 34.09 | 34.16 | 34.16 | 0.12% | 16,144 |
| Feb 10, 2026 | 34.20 | 34.25 | 34.10 | 34.12 | 34.12 | -0.09% | 53,727 |
| Feb 9, 2026 | 34.50 | 34.55 | 34.15 | 34.15 | 34.15 | 0.83% | 17,772 |
| Feb 6, 2026 | 34.37 | 34.37 | 33.83 | 33.87 | 33.87 | -0.88% | 11,818 |
| Feb 5, 2026 | 34.06 | 34.24 | 34.06 | 34.17 | 34.17 | 0.21% | 12,201 |
| Feb 4, 2026 | 34.50 | 34.53 | 34.03 | 34.10 | 34.10 | -2.72% | 3,795 |
| Feb 3, 2026 | 35.20 | 35.20 | 34.87 | 35.06 | 35.06 | 0.59% | 10,583 |
| Feb 2, 2026 | 35.00 | 35.06 | 34.79 | 34.85 | 34.85 | -0.40% | 56,976 |
| Jan 30, 2026 | 35.10 | 35.19 | 34.93 | 34.99 | 34.99 | -0.31% | 7,946 |
| Jan 29, 2026 | 35.78 | 35.78 | 35.09 | 35.10 | 35.10 | -1.49% | 13,038 |
| Jan 28, 2026 | 35.80 | 35.81 | 35.63 | 35.63 | 35.63 | -1.47% | 12,723 |
| Jan 27, 2026 | 36.00 | 36.16 | 35.91 | 36.16 | 36.16 | 0.03% | 9,187 |
| Jan 23, 2026 | 36.25 | 36.25 | 36.09 | 36.15 | 36.15 | -0.33% | 4,671 |
| Jan 22, 2026 | 36.84 | 36.87 | 36.25 | 36.27 | 36.27 | - | 9,715 |
| Jan 21, 2026 | 36.82 | 36.82 | 36.15 | 36.27 | 36.27 | -0.47% | 4,093 |
| Jan 20, 2026 | 36.96 | 36.96 | 36.44 | 36.44 | 36.44 | -0.98% | 4,043 |
| Jan 19, 2026 | 37.30 | 37.30 | 36.80 | 36.80 | 36.80 | -1.18% | 3,117 |
| Jan 16, 2026 | 37.01 | 37.24 | 37.01 | 37.24 | 37.24 | 0.70% | 6,050 |
| Jan 15, 2026 | 37.00 | 37.05 | 36.89 | 36.98 | 36.98 | 0.22% | 6,546 |
| Jan 14, 2026 | 37.23 | 37.36 | 36.90 | 36.90 | 36.90 | -0.94% | 2,143 |
| Jan 13, 2026 | 37.91 | 37.91 | 37.24 | 37.25 | 37.25 | -0.16% | 4,639 |
| Jan 12, 2026 | 37.14 | 37.62 | 37.14 | 37.31 | 37.31 | 0.87% | 6,176 |
| Jan 9, 2026 | 37.11 | 37.11 | 36.97 | 36.99 | 36.99 | -0.11% | 3,553 |
| Jan 8, 2026 | 37.04 | 37.15 | 36.11 | 37.03 | 37.03 | -0.03% | 3,353 |
| Jan 7, 2026 | 37.00 | 37.18 | 37.00 | 37.04 | 37.04 | 0.35% | 1,831 |
| Jan 6, 2026 | 36.80 | 36.99 | 36.80 | 36.91 | 36.91 | 1.29% | 8,702 |
| Jan 5, 2026 | 36.55 | 36.56 | 36.38 | 36.44 | 36.44 | 0.14% | 4,273 |
| Jan 2, 2026 | 36.38 | 36.48 | 36.28 | 36.39 | 36.39 | 0.03% | 2,499 |
| Dec 31, 2025 | 36.45 | 36.47 | 36.00 | 36.38 | 36.38 | 0.22% | 14,878 |
| Dec 30, 2025 | 36.56 | 36.56 | 36.30 | 36.30 | 36.30 | -0.44% | 1,932 |
| Dec 29, 2025 | 36.51 | 36.62 | 36.40 | 36.46 | 36.46 | 0.55% | 7,798 |
| Dec 24, 2025 | 36.65 | 36.65 | 36.26 | 36.26 | 36.26 | -1.06% | 4,541 |
| Dec 23, 2025 | 36.40 | 36.69 | 36.40 | 36.65 | 36.65 | 0.41% | 3,729 |
| Dec 22, 2025 | 36.61 | 36.73 | 36.50 | 36.50 | 36.50 | 0.16% | 4,806 |
| Dec 19, 2025 | 36.34 | 36.44 | 36.30 | 36.44 | 36.44 | 0.55% | 2,205 |
| Dec 18, 2025 | 36.46 | 36.46 | 36.22 | 36.24 | 36.24 | -0.33% | 3,620 |
| Dec 17, 2025 | 36.44 | 36.44 | 36.27 | 36.36 | 36.36 | 0.06% | 6,305 |
| Dec 16, 2025 | 36.60 | 36.70 | 36.23 | 36.34 | 36.34 | -0.71% | 7,562 |
| Dec 15, 2025 | 36.80 | 36.80 | 36.32 | 36.60 | 36.60 | -0.14% | 5,526 |
| Dec 12, 2025 | 36.50 | 36.66 | 36.50 | 36.65 | 36.65 | 1.02% | 1,922 |
| Dec 11, 2025 | 36.48 | 36.48 | 36.28 | 36.28 | 36.28 | 0.44% | 6,497 |
| Dec 10, 2025 | 36.20 | 36.24 | 36.10 | 36.12 | 36.12 | 0.06% | 9,142 |
| Dec 9, 2025 | 36.50 | 36.50 | 36.10 | 36.10 | 36.10 | -0.55% | 8,974 |
| Dec 8, 2025 | 36.43 | 36.53 | 36.30 | 36.30 | 36.30 | -0.25% | 7,739 |
| Dec 5, 2025 | 36.33 | 36.46 | 36.33 | 36.39 | 36.39 | 0.17% | 2,919 |
| Dec 4, 2025 | 36.65 | 36.65 | 36.33 | 36.33 | 36.33 | 0.30% | 8,407 |
| Dec 3, 2025 | 35.10 | 36.22 | 35.10 | 36.22 | 36.22 | 0.33% | 7,254 |
| Dec 2, 2025 | 36.08 | 36.17 | 36.03 | 36.10 | 36.10 | 0.25% | 6,696 |
| Dec 1, 2025 | 37.25 | 37.25 | 35.96 | 36.01 | 36.01 | -2.36% | 5,910 |
| Nov 28, 2025 | 36.15 | 36.88 | 36.03 | 36.88 | 36.88 | 2.30% | 6,879 |
| Nov 27, 2025 | 36.50 | 36.60 | 36.05 | 36.05 | 36.05 | -0.17% | 7,691 |
| Nov 26, 2025 | 36.22 | 36.24 | 36.06 | 36.11 | 36.11 | 1.06% | 7,166 |
| Nov 25, 2025 | 35.84 | 35.86 | 35.63 | 35.73 | 35.73 | 0.06% | 9,551 |
| Nov 24, 2025 | 35.36 | 35.89 | 35.36 | 35.71 | 35.71 | 1.02% | 8,853 |
| Nov 21, 2025 | 35.91 | 35.91 | 35.29 | 35.35 | 35.35 | -1.56% | 20,567 |
| Nov 20, 2025 | 35.51 | 35.97 | 35.51 | 35.91 | 35.91 | 0.70% | 25,689 |
| Nov 19, 2025 | 35.52 | 35.71 | 35.49 | 35.66 | 35.66 | -0.28% | 9,693 |
| Nov 18, 2025 | 36.59 | 36.59 | 35.76 | 35.76 | 35.76 | -1.27% | 22,817 |
| Nov 17, 2025 | 36.33 | 36.33 | 36.12 | 36.22 | 36.22 | - | 9,394 |
| Nov 14, 2025 | 36.52 | 36.52 | 36.20 | 36.22 | 36.22 | -0.90% | 8,034 |
| Nov 13, 2025 | 36.76 | 36.76 | 36.52 | 36.55 | 36.55 | -0.25% | 719 |
| Nov 12, 2025 | 36.44 | 36.72 | 36.43 | 36.64 | 36.64 | 0.52% | 10,837 |
| Nov 11, 2025 | 36.56 | 36.60 | 36.45 | 36.45 | 36.45 | 0.05% | 3,422 |
| Nov 10, 2025 | 36.51 | 36.62 | 36.36 | 36.43 | 36.43 | -0.19% | 11,167 |
| Nov 7, 2025 | 36.63 | 36.63 | 36.42 | 36.50 | 36.50 | -0.60% | 2,171 |
| Nov 6, 2025 | 37.24 | 37.25 | 36.63 | 36.72 | 36.72 | 0.55% | 3,733 |
| Nov 5, 2025 | 37.00 | 37.00 | 36.43 | 36.52 | 36.52 | -0.35% | 26,817 |
| Nov 4, 2025 | 36.75 | 36.86 | 36.65 | 36.65 | 36.65 | -0.19% | 12,712 |
| Nov 3, 2025 | 36.90 | 36.90 | 36.71 | 36.72 | 36.72 | -0.22% | 9,844 |
| Oct 31, 2025 | 36.50 | 36.83 | 36.50 | 36.80 | 36.80 | 0.82% | 3,751 |
| Oct 30, 2025 | 36.89 | 36.89 | 36.50 | 36.50 | 36.50 | -0.79% | 8,269 |
| Oct 29, 2025 | 37.24 | 37.24 | 36.79 | 36.79 | 36.79 | -1.21% | 5,124 |
| Oct 28, 2025 | 37.48 | 37.48 | 37.24 | 37.24 | 37.24 | -0.40% | 4,429 |
| Oct 27, 2025 | 37.25 | 37.39 | 37.25 | 37.39 | 37.39 | 0.54% | 10,773 |
| 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 |