iShares High Growth ESG ETF (ASX:IGRO)
Australia
· Delayed Price · Currency is AUD 34.52
-0.07 (-0.20%)
At close: Mar 6, 2026
ASX:IGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 34.62 | 34.63 | 34.52 | 34.52 | 34.52 | -0.20% | 69 |
| Mar 5, 2026 | 34.70 | 34.82 | 34.59 | 34.59 | 34.59 | -0.23% | 527 |
| Mar 4, 2026 | 34.77 | 34.77 | 34.39 | 34.67 | 34.67 | -0.43% | 2,063 |
| Mar 3, 2026 | 35.03 | 35.05 | 34.82 | 34.82 | 34.82 | -0.77% | 587 |
| Mar 2, 2026 | 35.03 | 35.15 | 35.03 | 35.09 | 35.09 | -0.51% | 43 |
| Feb 27, 2026 | 35.08 | 35.35 | 35.08 | 35.27 | 35.27 | -0.11% | 1,643 |
| Feb 26, 2026 | 35.40 | 35.40 | 35.25 | 35.31 | 35.31 | 0.66% | 43 |
| Feb 25, 2026 | 35.14 | 35.16 | 35.08 | 35.08 | 35.08 | - | 7,350 |
| Feb 24, 2026 | 35.07 | 35.12 | 35.03 | 35.08 | 35.08 | -0.06% | 175 |
| Feb 23, 2026 | 35.30 | 35.83 | 35.10 | 35.10 | 35.10 | -0.57% | 3,339 |
| Feb 20, 2026 | 35.26 | 35.30 | 35.26 | 35.30 | 35.30 | 0.40% | 5 |
| Feb 19, 2026 | 35.29 | 35.30 | 35.16 | 35.16 | 35.16 | 0.37% | 48 |
| Feb 18, 2026 | 35.01 | 35.03 | 35.01 | 35.03 | 35.03 | 0.06% | 16 |
| Feb 17, 2026 | 35.05 | 35.05 | 35.01 | 35.01 | 35.01 | -0.09% | 6 |
| Feb 16, 2026 | 35.15 | 35.15 | 35.04 | 35.04 | 35.04 | -0.23% | 725 |
| Feb 13, 2026 | 35.00 | 35.16 | 34.99 | 35.12 | 35.12 | -0.65% | 7,647 |
| Feb 12, 2026 | 35.32 | 35.35 | 35.20 | 35.35 | 35.35 | -0.20% | 504 |
| Feb 11, 2026 | 35.36 | 35.43 | 35.29 | 35.42 | 35.42 | 0.48% | 1,674 |
| Feb 10, 2026 | 35.35 | 35.36 | 35.25 | 35.25 | 35.25 | 0.09% | 5 |
| Feb 9, 2026 | 35.15 | 35.34 | 35.15 | 35.22 | 35.22 | 1.24% | 73 |
| Feb 6, 2026 | 35.29 | 35.29 | 34.67 | 34.79 | 34.79 | -0.66% | 4,122 |
| Feb 5, 2026 | 35.50 | 35.50 | 35.02 | 35.02 | 35.02 | -0.62% | 171 |
| Feb 4, 2026 | 35.56 | 35.57 | 35.06 | 35.24 | 35.24 | -0.90% | 2,329 |
| Feb 3, 2026 | 35.41 | 35.69 | 35.41 | 35.56 | 35.56 | 1.25% | 2,920 |
| Feb 2, 2026 | 35.80 | 35.80 | 35.06 | 35.12 | 35.12 | -1.10% | 382 |
| Jan 30, 2026 | 35.46 | 35.58 | 35.36 | 35.51 | 35.51 | -0.25% | 2,148 |
| Jan 29, 2026 | 35.78 | 35.78 | 35.49 | 35.60 | 35.60 | -0.53% | 317 |
| Jan 28, 2026 | 35.92 | 35.93 | 35.78 | 35.79 | 35.79 | -0.58% | 5,646 |
| Jan 27, 2026 | 35.95 | 36.01 | 35.87 | 36.00 | 36.00 | 0.14% | 208 |
| Jan 23, 2026 | 35.89 | 35.97 | 35.84 | 35.95 | 35.95 | 0.48% | 17 |
| Jan 22, 2026 | 35.89 | 35.97 | 35.74 | 35.78 | 35.78 | 0.36% | 100 |
| Jan 21, 2026 | 35.85 | 35.85 | 35.50 | 35.65 | 35.65 | -0.67% | 951 |
| Jan 20, 2026 | 35.89 | 35.92 | 35.80 | 35.89 | 35.89 | -0.28% | 2,496 |
| Jan 19, 2026 | 36.60 | 36.61 | 35.89 | 35.99 | 35.99 | -0.77% | 16,377 |
| Jan 16, 2026 | 36.03 | 36.27 | 36.03 | 36.27 | 36.27 | 0.58% | 933 |
| Jan 15, 2026 | 36.50 | 36.50 | 36.06 | 36.06 | 36.06 | 0.03% | 183 |
| Jan 14, 2026 | 36.89 | 36.89 | 36.05 | 36.05 | 36.05 | -0.69% | 4,884 |
| Jan 13, 2026 | 36.36 | 36.38 | 36.27 | 36.30 | 36.15 | 0.39% | 186 |
| Jan 12, 2026 | 36.27 | 36.27 | 36.09 | 36.16 | 36.01 | 0.19% | 1,028 |
| Jan 9, 2026 | 36.07 | 36.15 | 36.06 | 36.09 | 35.94 | 0.25% | 1,269 |
| Jan 8, 2026 | 36.06 | 36.14 | 36.00 | 36.00 | 35.85 | -0.22% | 342 |
| Jan 7, 2026 | 36.30 | 36.50 | 36.00 | 36.08 | 35.93 | 0.39% | 10,401 |
| Jan 6, 2026 | 36.46 | 36.46 | 35.90 | 35.94 | 35.79 | -0.31% | 3,166 |
| Jan 5, 2026 | 36.17 | 36.17 | 35.83 | 36.05 | 35.90 | 0.42% | 5,626 |
| Jan 2, 2026 | 36.01 | 36.01 | 35.75 | 35.90 | 35.75 | 0.70% | 2,018 |
| Dec 31, 2025 | 35.90 | 35.90 | 35.65 | 35.65 | 35.50 | -0.50% | 33 |
| Dec 30, 2025 | 35.92 | 36.05 | 35.83 | 35.83 | 35.68 | -0.25% | 368 |
| Dec 29, 2025 | 37.10 | 37.10 | 35.84 | 35.92 | 35.77 | -1.59% | 5,247 |
| Dec 24, 2025 | 36.53 | 36.53 | 35.92 | 36.50 | 36.35 | -0.14% | 10,118 |
| Dec 23, 2025 | 35.94 | 36.55 | 35.94 | 36.55 | 36.40 | 1.73% | 27,298 |
| Dec 22, 2025 | 35.87 | 35.94 | 35.85 | 35.93 | 35.78 | 0.84% | 12,056 |
| Dec 19, 2025 | 36.00 | 36.00 | 35.53 | 35.63 | 35.48 | 0.93% | 737 |
| Dec 18, 2025 | 35.50 | 35.50 | 35.29 | 35.30 | 35.15 | -0.65% | 23 |
| Dec 17, 2025 | 35.45 | 35.55 | 35.45 | 35.53 | 35.38 | 0.25% | 7,323 |
| Dec 16, 2025 | 35.85 | 35.85 | 35.36 | 35.44 | 35.29 | -0.37% | 1,425 |
| Dec 15, 2025 | 35.43 | 35.57 | 35.43 | 35.57 | 35.42 | -0.28% | 10,128 |
| Dec 12, 2025 | 35.65 | 35.72 | 35.65 | 35.67 | 35.52 | 0.68% | 870 |
| Dec 11, 2025 | 35.49 | 35.50 | 35.31 | 35.43 | 35.28 | -0.20% | 41 |
| Dec 10, 2025 | 35.55 | 35.55 | 35.40 | 35.50 | 35.35 | -0.20% | 231 |
| Dec 9, 2025 | 35.86 | 35.86 | 35.57 | 35.57 | 35.42 | -0.25% | 1,005 |
| Dec 8, 2025 | 35.65 | 35.66 | 35.53 | 35.66 | 35.51 | 0.22% | 867 |
| Dec 5, 2025 | 35.85 | 35.85 | 35.55 | 35.58 | 35.43 | 0.23% | 184 |
| Dec 4, 2025 | 35.98 | 35.98 | 35.50 | 35.50 | 35.35 | -0.59% | 204 |
| Dec 3, 2025 | 35.60 | 36.50 | 35.60 | 35.71 | 35.56 | 0.42% | 10,755 |
| Dec 2, 2025 | 35.60 | 35.60 | 35.56 | 35.56 | 35.41 | -0.11% | 20 |
| Dec 1, 2025 | 36.17 | 36.20 | 35.53 | 35.60 | 35.45 | -0.84% | 6,176 |
| Nov 28, 2025 | 35.83 | 35.90 | 35.83 | 35.90 | 35.75 | 0.34% | 8 |
| Nov 27, 2025 | 36.10 | 36.10 | 35.67 | 35.78 | 35.63 | 0.14% | 987 |
| Nov 26, 2025 | 35.82 | 35.82 | 35.73 | 35.73 | 35.58 | 0.73% | 7 |
| Nov 25, 2025 | 35.48 | 35.48 | 35.47 | 35.47 | 35.32 | 0.42% | 6 |
| Nov 24, 2025 | 35.23 | 35.32 | 35.23 | 35.32 | 35.17 | 1.09% | 2,410 |
| Nov 21, 2025 | 34.94 | 34.94 | 34.87 | 34.94 | 34.79 | -1.77% | 334 |
| Nov 20, 2025 | 35.52 | 35.57 | 35.52 | 35.57 | 35.42 | 1.63% | 3,049 |
| Nov 19, 2025 | 35.07 | 35.07 | 35.00 | 35.00 | 34.85 | -0.37% | 38 |
| Nov 18, 2025 | 35.35 | 35.35 | 35.13 | 35.13 | 34.98 | -1.29% | 199 |
| Nov 17, 2025 | 35.50 | 35.64 | 35.50 | 35.59 | 35.44 | 0.11% | 24 |
| Nov 14, 2025 | 35.99 | 35.99 | 35.54 | 35.55 | 35.40 | -0.92% | 7,251 |
| Nov 13, 2025 | 36.00 | 36.00 | 35.88 | 35.88 | 35.73 | -0.19% | 1,558 |
| Nov 12, 2025 | 36.20 | 36.20 | 35.95 | 35.95 | 35.80 | - | 653 |
| Nov 11, 2025 | 35.99 | 35.99 | 35.95 | 35.95 | 35.80 | 0.81% | 129 |
| Nov 10, 2025 | 35.77 | 35.77 | 35.66 | 35.66 | 35.51 | 0.45% | 1,739 |
| Nov 7, 2025 | 35.79 | 35.79 | 35.50 | 35.50 | 35.35 | -0.84% | 74 |
| Nov 6, 2025 | 35.70 | 35.87 | 35.70 | 35.80 | 35.65 | 0.48% | 324 |
| Nov 5, 2025 | 35.98 | 35.98 | 35.63 | 35.63 | 35.48 | -0.97% | 2,792 |
| Nov 4, 2025 | 36.04 | 36.05 | 35.98 | 35.98 | 35.83 | -0.17% | 544 |
| Nov 3, 2025 | 36.24 | 36.24 | 36.04 | 36.04 | 35.89 | -0.36% | 4,675 |
| Oct 31, 2025 | 36.29 | 36.29 | 36.17 | 36.17 | 36.02 | 0.11% | 4,471 |
| Oct 30, 2025 | 36.18 | 36.23 | 36.13 | 36.13 | 35.98 | -0.28% | 5,677 |
| Oct 29, 2025 | 36.44 | 36.44 | 36.23 | 36.23 | 36.08 | -0.11% | 2,041 |
| Oct 28, 2025 | 36.48 | 36.48 | 36.27 | 36.27 | 36.12 | -0.63% | 2,786 |
| Oct 27, 2025 | 37.02 | 37.02 | 36.50 | 36.50 | 36.35 | 0.88% | 287 |
| Oct 24, 2025 | 36.30 | 36.33 | 36.18 | 36.18 | 36.03 | 0.06% | 2,139 |
| Oct 23, 2025 | 36.17 | 36.25 | 36.11 | 36.16 | 36.01 | -0.33% | 92 |
| Oct 22, 2025 | 36.31 | 36.31 | 36.20 | 36.28 | 36.13 | -0.47% | 264 |
| Oct 21, 2025 | 36.36 | 36.45 | 36.36 | 36.45 | 36.30 | 0.58% | 5,474 |
| Oct 20, 2025 | 36.13 | 36.24 | 36.12 | 36.24 | 36.09 | 0.75% | 3,542 |
| Oct 17, 2025 | 35.62 | 36.03 | 35.62 | 35.97 | 35.82 | -0.94% | 4,453 |
| Oct 16, 2025 | 36.12 | 36.31 | 35.99 | 36.31 | 36.03 | -0.66% | 1,633 |
| Oct 15, 2025 | 36.09 | 36.55 | 36.00 | 36.55 | 36.27 | 1.61% | 7,208 |
| Oct 14, 2025 | 35.91 | 35.97 | 35.91 | 35.97 | 35.69 | 0.36% | 6 |