iShares Core MSCI Australia ESG Leaders ETF (ASX:IESG)
Australia
· Delayed Price · Currency is AUD 30.51
-0.06 (-0.20%)
Last updated: Apr 29, 2026, 1:36 PM AEST
ASX:IESG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 30.61 | 30.61 | 30.41 | 30.51 | - | -0.20% | 16,103 |
| Apr 28, 2026 | 30.71 | 30.71 | 30.53 | 30.57 | 30.57 | -0.46% | 6,609 |
| Apr 27, 2026 | 30.76 | 30.81 | 30.61 | 30.71 | 30.71 | -0.03% | 60,023 |
| Apr 24, 2026 | 30.83 | 30.83 | 30.63 | 30.72 | 30.72 | -0.36% | 11,185 |
| Apr 23, 2026 | 31.16 | 31.16 | 30.76 | 30.83 | 30.83 | -0.87% | 23,687 |
| Apr 22, 2026 | 31.53 | 31.53 | 31.10 | 31.10 | 31.10 | -1.55% | 48,011 |
| Apr 21, 2026 | 31.65 | 31.66 | 31.53 | 31.59 | 31.59 | 0.03% | 136,611 |
| Apr 20, 2026 | 31.45 | 31.64 | 31.34 | 31.58 | 31.58 | 0.54% | 6,752 |
| Apr 17, 2026 | 31.38 | 31.41 | 31.29 | 31.41 | 31.41 | 0.10% | 8,602 |
| Apr 16, 2026 | 31.37 | 31.40 | 31.33 | 31.38 | 31.38 | 0.16% | 2,138 |
| Apr 15, 2026 | 31.33 | 31.34 | 31.27 | 31.33 | 31.33 | 0.51% | 712 |
| Apr 14, 2026 | 31.13 | 31.23 | 31.12 | 31.17 | 31.17 | 1.00% | 140,913 |
| Apr 13, 2026 | 31.04 | 31.04 | 30.79 | 30.86 | 30.86 | -0.71% | 12,951 |
| Apr 10, 2026 | 31.14 | 31.14 | 30.88 | 31.08 | 31.08 | -0.32% | 4,915 |
| Apr 9, 2026 | 31.08 | 31.20 | 31.05 | 31.18 | 31.18 | -1.24% | 13,460 |
| Apr 8, 2026 | 31.35 | 31.60 | 31.35 | 31.57 | 31.49 | 3.95% | 26,054 |
| Apr 7, 2026 | 30.20 | 30.64 | 30.20 | 30.37 | 30.30 | 1.44% | 127,077 |
| Apr 2, 2026 | 30.67 | 30.67 | 29.91 | 29.94 | 29.87 | -1.19% | 45,402 |
| Apr 1, 2026 | 30.06 | 30.30 | 30.06 | 30.30 | 30.23 | 1.92% | 16,504 |
| Mar 31, 2026 | 29.50 | 29.87 | 29.36 | 29.73 | 29.66 | 0.95% | 122,698 |
| Mar 30, 2026 | 29.56 | 29.58 | 29.19 | 29.45 | 29.38 | -0.47% | 11,845 |
| Mar 27, 2026 | 29.68 | 29.68 | 29.45 | 29.59 | 29.52 | -0.70% | 8,717 |
| Mar 26, 2026 | 29.72 | 29.83 | 29.71 | 29.80 | 29.73 | 0.10% | 5,505 |
| Mar 25, 2026 | 29.23 | 29.86 | 29.23 | 29.77 | 29.70 | 2.30% | 16,986 |
| Mar 24, 2026 | 29.30 | 29.43 | 29.02 | 29.10 | 29.03 | 0.48% | 5,767 |
| Mar 23, 2026 | 28.82 | 29.05 | 28.63 | 28.96 | 28.89 | -1.03% | 31,541 |
| Mar 20, 2026 | 29.38 | 29.40 | 29.21 | 29.26 | 29.19 | -0.37% | 16,371 |
| Mar 19, 2026 | 30.19 | 30.19 | 29.34 | 29.37 | 29.30 | -2.68% | 16,027 |
| Mar 18, 2026 | 30.07 | 30.18 | 30.05 | 30.18 | 30.11 | 0.37% | 20,877 |
| Mar 17, 2026 | 30.08 | 30.13 | 29.93 | 30.07 | 30.00 | 0.13% | 19,988 |
| Mar 16, 2026 | 30.21 | 30.21 | 29.92 | 30.03 | 29.96 | -0.63% | 63,382 |
| Mar 13, 2026 | 30.32 | 30.34 | 30.20 | 30.22 | 30.15 | -0.33% | 12,594 |
| Mar 12, 2026 | 30.65 | 30.66 | 30.26 | 30.32 | 30.25 | -1.24% | 49,472 |
| Mar 11, 2026 | 30.59 | 30.74 | 30.59 | 30.70 | 30.63 | 0.75% | 17,556 |
| Mar 10, 2026 | 30.35 | 30.73 | 30.35 | 30.47 | 30.40 | 1.67% | 70,743 |
| Mar 9, 2026 | 30.27 | 30.27 | 29.61 | 29.97 | 29.90 | -3.51% | 981 |
| Mar 6, 2026 | 31.13 | 31.13 | 30.94 | 31.06 | 30.99 | -0.38% | 8,248 |
| Mar 5, 2026 | 31.30 | 31.35 | 31.14 | 31.18 | 31.11 | 0.42% | 33,210 |
| Mar 4, 2026 | 31.19 | 31.22 | 30.99 | 31.05 | 30.98 | -1.77% | 33,781 |
| Mar 3, 2026 | 32.21 | 32.21 | 31.61 | 31.61 | 31.53 | -2.05% | 8,224 |
| Mar 2, 2026 | 32.00 | 32.27 | 31.97 | 32.27 | 32.19 | 0.28% | 62,679 |
| Feb 27, 2026 | 32.09 | 32.20 | 32.01 | 32.18 | 32.10 | 0.50% | 3,375 |
| Feb 26, 2026 | 32.20 | 32.20 | 31.95 | 32.02 | 31.94 | 0.53% | 9,395 |
| Feb 25, 2026 | 31.91 | 31.94 | 31.82 | 31.85 | 31.77 | 0.44% | 9,586 |
| Feb 24, 2026 | 32.00 | 32.00 | 31.57 | 31.71 | 31.63 | -0.44% | 12,878 |
| Feb 23, 2026 | 32.06 | 32.08 | 31.80 | 31.85 | 31.77 | -0.62% | 8,074 |
| Feb 20, 2026 | 31.96 | 32.10 | 31.92 | 32.05 | 31.97 | 0.28% | 13,927 |
| Feb 19, 2026 | 32.00 | 32.06 | 31.96 | 31.96 | 31.88 | 0.03% | 20,830 |
| Feb 18, 2026 | 31.88 | 32.00 | 31.86 | 31.95 | 31.87 | 0.41% | 6,310 |
| Feb 17, 2026 | 32.00 | 32.00 | 31.79 | 31.82 | 31.74 | -0.38% | 4,481 |
| Feb 16, 2026 | 31.66 | 31.97 | 31.66 | 31.94 | 31.86 | 0.95% | 23,782 |
| Feb 13, 2026 | 31.78 | 31.78 | 31.64 | 31.64 | 31.56 | -1.12% | 3,810 |
| Feb 12, 2026 | 32.21 | 32.25 | 32.00 | 32.00 | 31.92 | -0.47% | 2,809 |
| Feb 11, 2026 | 32.00 | 32.16 | 31.76 | 32.15 | 32.07 | 0.69% | 3,894 |
| Feb 10, 2026 | 31.80 | 32.00 | 31.80 | 31.93 | 31.85 | 0.44% | 49,304 |
| Feb 9, 2026 | 31.64 | 31.89 | 31.64 | 31.79 | 31.71 | 1.89% | 57,449 |
| Feb 6, 2026 | 31.50 | 31.62 | 31.20 | 31.20 | 31.12 | -1.89% | 79,613 |
| Feb 5, 2026 | 31.93 | 31.93 | 31.72 | 31.80 | 31.72 | -0.22% | 11,918 |
| Feb 4, 2026 | 31.69 | 31.95 | 31.66 | 31.87 | 31.79 | 0.19% | 26,575 |
| Feb 3, 2026 | 31.80 | 32.00 | 31.79 | 31.81 | 31.73 | 0.82% | 7,474 |
| Feb 2, 2026 | 31.84 | 31.84 | 31.37 | 31.55 | 31.47 | -1.16% | 62,713 |
| Jan 30, 2026 | 32.13 | 32.29 | 31.82 | 31.92 | 31.84 | -0.78% | 176,075 |
| Jan 29, 2026 | 32.29 | 32.29 | 32.02 | 32.17 | 32.09 | -0.56% | 4,512 |
| Jan 28, 2026 | 32.52 | 32.55 | 32.30 | 32.35 | 32.27 | -0.40% | 6,479 |
| Jan 27, 2026 | 32.31 | 32.61 | 32.31 | 32.48 | 32.40 | 0.71% | 4,703 |
| Jan 23, 2026 | 32.07 | 32.40 | 32.07 | 32.25 | 32.17 | 0.56% | 4,411 |
| Jan 22, 2026 | 32.17 | 32.17 | 31.98 | 32.07 | 31.99 | 0.41% | 2,284 |
| Jan 21, 2026 | 32.06 | 32.06 | 31.91 | 31.94 | 31.86 | -0.34% | 7,750 |
| Jan 20, 2026 | 32.10 | 32.12 | 32.00 | 32.05 | 31.97 | -0.25% | 11,376 |
| Jan 19, 2026 | 32.06 | 32.23 | 32.06 | 32.13 | 32.05 | 0.28% | 7,722 |
| Jan 16, 2026 | 32.02 | 32.22 | 32.02 | 32.04 | 31.96 | 0.06% | 4,803 |
| Jan 15, 2026 | 32.12 | 32.15 | 31.98 | 32.02 | 31.94 | 0.06% | 15,233 |
| Jan 14, 2026 | 32.13 | 32.13 | 31.89 | 32.00 | 31.92 | -0.34% | 1,993 |
| Jan 13, 2026 | 31.91 | 32.22 | 31.91 | 32.11 | 32.03 | 0.72% | 1,101 |
| Jan 12, 2026 | 31.64 | 31.92 | 31.64 | 31.88 | 31.80 | 0.76% | 2,853 |
| Jan 9, 2026 | 33.00 | 33.00 | 31.64 | 31.64 | 31.56 | -0.50% | 3,365 |
| Jan 8, 2026 | 31.65 | 31.81 | 31.65 | 31.80 | 31.72 | 0.98% | 26,007 |
| Jan 7, 2026 | 31.73 | 31.92 | 31.49 | 31.49 | 31.41 | -0.73% | 6,248 |
| Jan 6, 2026 | 31.74 | 31.85 | 31.66 | 31.72 | 31.33 | -0.06% | 27,623 |
| Jan 5, 2026 | 31.80 | 31.82 | 31.66 | 31.74 | 31.35 | -0.28% | 25,822 |
| Jan 2, 2026 | 31.84 | 31.86 | 31.76 | 31.83 | 31.44 | 0.13% | 6,446 |
| Dec 31, 2025 | 31.79 | 31.84 | 31.71 | 31.79 | 31.40 | - | 13,194 |
| Dec 30, 2025 | 31.90 | 32.47 | 31.79 | 31.79 | 31.40 | -0.41% | 6,549 |
| Dec 29, 2025 | 31.84 | 32.29 | 31.84 | 31.92 | 31.53 | 0.31% | 6,326 |
| Dec 24, 2025 | 32.29 | 32.29 | 31.82 | 31.82 | 31.43 | -1.18% | 18,989 |
| Dec 23, 2025 | 31.71 | 32.20 | 31.71 | 32.20 | 31.81 | 1.55% | 12,538 |
| Dec 22, 2025 | 31.45 | 31.72 | 31.45 | 31.71 | 31.32 | 0.83% | 13,378 |
| Dec 19, 2025 | 31.29 | 31.45 | 31.29 | 31.45 | 31.07 | 0.61% | 7,007 |
| Dec 18, 2025 | 31.18 | 31.26 | 31.07 | 31.26 | 30.88 | 0.29% | 15,860 |
| Dec 17, 2025 | 31.09 | 31.27 | 31.04 | 31.17 | 30.79 | 0.10% | 22,328 |
| Dec 16, 2025 | 31.30 | 31.37 | 31.12 | 31.14 | 30.76 | -0.70% | 14,840 |
| Dec 15, 2025 | 31.59 | 31.59 | 31.32 | 31.36 | 30.98 | -0.73% | 21,721 |
| Dec 12, 2025 | 31.50 | 31.63 | 31.50 | 31.59 | 31.20 | 1.38% | 12,496 |
| Dec 11, 2025 | 31.38 | 31.50 | 31.16 | 31.16 | 30.78 | -0.51% | 23,594 |
| Dec 10, 2025 | 31.32 | 31.37 | 31.18 | 31.32 | 30.94 | - | 11,870 |
| Dec 9, 2025 | 31.40 | 31.47 | 31.31 | 31.32 | 30.94 | -0.25% | 25,118 |
| Dec 8, 2025 | 31.32 | 31.42 | 31.28 | 31.40 | 31.02 | 0.10% | 17,296 |
| Dec 5, 2025 | 31.37 | 31.42 | 31.28 | 31.37 | 30.99 | -0.03% | 5,802 |
| Dec 4, 2025 | 31.59 | 31.59 | 31.26 | 31.38 | 31.00 | -0.48% | 72,556 |
| Dec 3, 2025 | 31.54 | 31.61 | 31.45 | 31.53 | 31.15 | -0.03% | 14,396 |