iShares Core MSCI World ex Australia ESG Leaders (AUD Hedged) ETF (ASX:IHWL)
Australia
· Delayed Price · Currency is AUD 61.39
+0.17 (0.28%)
Dec 5, 2025, 4:10 PM AEST
ASX:IHWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.41 | 61.45 | 61.26 | 61.39 | 61.39 | 0.28% | 9,371 |
| Dec 4, 2025 | 61.22 | 61.32 | 61.17 | 61.22 | 61.22 | 0.21% | 25,503 |
| Dec 3, 2025 | 60.98 | 61.10 | 60.98 | 61.09 | 61.09 | 0.49% | 6,275 |
| Dec 2, 2025 | 60.72 | 60.84 | 60.70 | 60.79 | 60.79 | 0.45% | 7,134 |
| Dec 1, 2025 | 60.85 | 61.08 | 60.52 | 60.52 | 60.52 | -0.54% | 21,708 |
| Nov 28, 2025 | 60.96 | 61.14 | 60.75 | 60.85 | 60.85 | -0.11% | 25,577 |
| Nov 27, 2025 | 61.00 | 61.13 | 60.90 | 60.92 | 60.92 | 0.45% | 51,805 |
| Nov 26, 2025 | 60.33 | 60.67 | 60.33 | 60.65 | 60.65 | 1.24% | 26,813 |
| Nov 25, 2025 | 60.04 | 60.13 | 59.85 | 59.91 | 59.91 | 0.59% | 47,587 |
| Nov 24, 2025 | 59.60 | 59.77 | 59.45 | 59.56 | 59.56 | 1.17% | 24,667 |
| Nov 21, 2025 | 58.91 | 58.93 | 58.48 | 58.87 | 58.87 | -2.68% | 29,365 |
| Nov 20, 2025 | 59.87 | 60.64 | 59.87 | 60.49 | 60.49 | 2.28% | 48,321 |
| Nov 19, 2025 | 60.08 | 60.08 | 59.09 | 59.14 | 59.14 | -0.64% | 7,549 |
| Nov 18, 2025 | 60.73 | 60.73 | 59.38 | 59.52 | 59.52 | -2.01% | 31,459 |
| Nov 17, 2025 | 60.68 | 60.77 | 60.35 | 60.74 | 60.74 | 0.60% | 23,291 |
| Nov 14, 2025 | 61.56 | 61.56 | 60.38 | 60.38 | 60.38 | -1.92% | 5,760 |
| Nov 13, 2025 | 61.35 | 61.61 | 61.31 | 61.56 | 61.56 | 0.41% | 27,908 |
| Nov 12, 2025 | 61.14 | 61.38 | 61.14 | 61.31 | 61.31 | 0.28% | 9,544 |
| Nov 11, 2025 | 61.19 | 61.25 | 60.98 | 61.14 | 61.14 | 1.02% | 11,965 |
| Nov 10, 2025 | 60.14 | 60.53 | 60.14 | 60.52 | 60.52 | 0.63% | 19,668 |
| Nov 7, 2025 | 60.30 | 60.31 | 59.94 | 60.14 | 60.14 | -1.28% | 12,915 |
| Nov 6, 2025 | 60.50 | 60.95 | 60.50 | 60.92 | 60.92 | 0.73% | 57,408 |
| Nov 5, 2025 | 61.14 | 61.14 | 60.07 | 60.48 | 60.48 | -1.08% | 9,239 |
| Nov 4, 2025 | 61.36 | 61.39 | 61.13 | 61.14 | 61.14 | -0.42% | 51,430 |
| Nov 3, 2025 | 61.70 | 61.70 | 61.33 | 61.40 | 61.40 | 0.16% | 10,386 |
| Oct 31, 2025 | 61.42 | 61.42 | 61.25 | 61.30 | 61.30 | -0.60% | 16,023 |
| Oct 30, 2025 | 61.56 | 62.01 | 61.38 | 61.67 | 61.67 | -0.13% | 35,186 |
| Oct 29, 2025 | 61.65 | 61.78 | 61.63 | 61.75 | 61.75 | 0.82% | 13,112 |
| Oct 28, 2025 | 61.47 | 61.47 | 61.25 | 61.25 | 61.25 | 0.38% | 11,383 |
| Oct 27, 2025 | 61.00 | 61.11 | 60.98 | 61.02 | 61.02 | 1.14% | 12,743 |
| Oct 24, 2025 | 60.34 | 60.40 | 60.26 | 60.33 | 60.33 | 0.60% | 35,628 |
| Oct 23, 2025 | 59.98 | 60.03 | 59.84 | 59.97 | 59.97 | -0.51% | 18,033 |
| Oct 22, 2025 | 60.17 | 60.36 | 60.12 | 60.28 | 60.28 | -0.03% | 16,115 |
| Oct 21, 2025 | 60.28 | 60.38 | 60.25 | 60.30 | 60.30 | 0.60% | 17,041 |
| Oct 20, 2025 | 59.86 | 59.97 | 59.67 | 59.94 | 59.94 | 1.51% | 9,034 |
| Oct 17, 2025 | 59.22 | 59.35 | 59.05 | 59.05 | 59.05 | -1.04% | 17,688 |
| Oct 16, 2025 | 59.71 | 59.71 | 59.59 | 59.67 | 59.67 | 0.13% | 15,627 |
| Oct 15, 2025 | 59.21 | 59.60 | 59.21 | 59.59 | 59.59 | 0.73% | 18,416 |
| Oct 14, 2025 | 59.47 | 59.65 | 59.14 | 59.16 | 59.16 | -0.27% | 14,761 |
| Oct 13, 2025 | 59.25 | 59.44 | 59.20 | 59.32 | 59.32 | -1.30% | 31,733 |
| Oct 10, 2025 | 60.31 | 60.31 | 60.07 | 60.10 | 60.10 | -0.30% | 6,525 |
| Oct 9, 2025 | 60.43 | 60.45 | 60.25 | 60.28 | 60.28 | 0.40% | 7,618 |
| Oct 8, 2025 | 60.13 | 60.13 | 60.04 | 60.04 | 60.04 | -0.56% | 13,539 |
| Oct 7, 2025 | 60.10 | 60.38 | 60.10 | 60.38 | 60.38 | 0.37% | 8,774 |
| Oct 6, 2025 | 60.31 | 60.31 | 60.10 | 60.16 | 60.16 | 0.25% | 4,865 |
| Oct 3, 2025 | 59.98 | 60.05 | 59.90 | 60.01 | 60.01 | 0.35% | 20,272 |
| Oct 2, 2025 | 59.90 | 59.90 | 59.76 | 59.80 | 59.80 | 1.08% | 14,944 |
| Oct 1, 2025 | 59.24 | 59.27 | 59.16 | 59.16 | 59.16 | 0.02% | 7,243 |
| Sep 30, 2025 | 59.07 | 59.15 | 59.04 | 59.15 | 59.15 | 0.22% | 34,827 |
| Sep 29, 2025 | 58.77 | 59.02 | 58.77 | 59.02 | 59.02 | 0.92% | 13,514 |
| Sep 26, 2025 | 58.55 | 58.55 | 58.43 | 58.48 | 58.48 | -0.46% | 19,482 |
| Sep 25, 2025 | 58.76 | 58.82 | 58.70 | 58.75 | 58.75 | -0.24% | 5,290 |
| Sep 24, 2025 | 59.00 | 59.00 | 58.80 | 58.89 | 58.89 | -0.64% | 12,839 |
| Sep 23, 2025 | 59.18 | 59.28 | 59.17 | 59.27 | 59.27 | 0.58% | 11,708 |
| Sep 22, 2025 | 59.00 | 59.01 | 58.93 | 58.93 | 58.93 | 0.29% | 13,240 |
| Sep 19, 2025 | 58.92 | 58.93 | 58.76 | 58.76 | 58.76 | 0.39% | 5,338 |
| Sep 18, 2025 | 58.49 | 58.70 | 58.49 | 58.53 | 58.53 | 0.38% | 8,907 |
| Sep 17, 2025 | 58.35 | 58.50 | 58.31 | 58.31 | 58.31 | -0.73% | 8,233 |
| Sep 16, 2025 | 58.65 | 58.74 | 58.60 | 58.74 | 58.74 | 0.70% | 13,442 |
| Sep 15, 2025 | 58.37 | 58.40 | 58.26 | 58.33 | 58.33 | - | 17,666 |
| Sep 12, 2025 | 58.33 | 58.44 | 58.30 | 58.33 | 58.33 | 1.02% | 31,486 |
| Sep 11, 2025 | 57.83 | 57.87 | 57.74 | 57.74 | 57.74 | -0.16% | 235,356 |
| Sep 10, 2025 | 57.69 | 57.84 | 57.68 | 57.83 | 57.83 | 0.43% | 7,016 |
| Sep 9, 2025 | 57.60 | 57.64 | 57.55 | 57.58 | 57.58 | 0.23% | 53,454 |
| Sep 8, 2025 | 57.68 | 57.68 | 57.42 | 57.45 | 57.45 | -0.47% | 8,979 |
| Sep 5, 2025 | 57.72 | 57.72 | 57.57 | 57.72 | 57.72 | 0.82% | 50,737 |
| Sep 4, 2025 | 57.14 | 57.37 | 57.14 | 57.25 | 57.25 | 0.65% | 13,924 |
| Sep 3, 2025 | 57.09 | 57.09 | 56.84 | 56.88 | 56.88 | -0.61% | 78,137 |
| Sep 2, 2025 | 57.31 | 57.38 | 57.19 | 57.23 | 57.23 | 0.03% | 40,405 |
| Sep 1, 2025 | 57.48 | 57.48 | 57.21 | 57.21 | 57.21 | -0.71% | 33,597 |
| Aug 29, 2025 | 57.72 | 57.73 | 57.62 | 57.62 | 57.62 | -0.03% | 15,058 |
| Aug 28, 2025 | 57.47 | 57.64 | 57.39 | 57.64 | 57.64 | -0.02% | 9,159 |
| Aug 27, 2025 | 57.56 | 57.76 | 57.56 | 57.65 | 57.65 | 0.16% | 26,049 |
| Aug 26, 2025 | 57.50 | 57.64 | 57.39 | 57.56 | 57.56 | -0.26% | 37,896 |
| Aug 25, 2025 | 57.79 | 57.87 | 57.71 | 57.71 | 57.71 | 1.28% | 36,702 |
| Aug 22, 2025 | 57.11 | 57.11 | 56.95 | 56.98 | 56.98 | -0.44% | 10,016 |
| Aug 21, 2025 | 57.11 | 57.29 | 57.11 | 57.23 | 57.23 | 0.25% | 13,257 |
| Aug 20, 2025 | 57.25 | 57.25 | 57.09 | 57.09 | 57.09 | -0.51% | 19,599 |
| Aug 19, 2025 | 57.48 | 57.48 | 57.33 | 57.38 | 57.38 | -0.09% | 7,651 |
| Aug 18, 2025 | 57.55 | 57.55 | 57.43 | 57.43 | 57.43 | -0.33% | 7,864 |
| Aug 15, 2025 | 57.43 | 57.64 | 57.43 | 57.62 | 57.62 | 0.33% | 10,887 |
| Aug 14, 2025 | 57.35 | 57.50 | 57.35 | 57.43 | 57.43 | 0.14% | 14,231 |
| Aug 13, 2025 | 57.36 | 57.40 | 57.25 | 57.35 | 57.35 | 0.84% | 12,089 |
| Aug 12, 2025 | 56.82 | 56.95 | 56.75 | 56.87 | 56.87 | -0.21% | 26,109 |
| Aug 11, 2025 | 56.86 | 57.05 | 56.86 | 56.99 | 56.99 | 0.72% | 10,774 |
| Aug 8, 2025 | 56.67 | 56.79 | 56.58 | 56.58 | 56.58 | -0.05% | 15,650 |
| Aug 7, 2025 | 56.50 | 56.74 | 56.50 | 56.61 | 56.61 | 0.10% | 16,548 |
| Aug 6, 2025 | 56.42 | 56.58 | 56.32 | 56.56 | 56.56 | -0.31% | 41,836 |
| Aug 5, 2025 | 56.76 | 56.83 | 56.66 | 56.73 | 56.73 | 1.30% | 16,410 |
| Aug 4, 2025 | 55.83 | 56.00 | 55.82 | 56.00 | 56.00 | -0.80% | 9,519 |
| Aug 1, 2025 | 56.54 | 56.67 | 56.45 | 56.45 | 56.45 | -1.71% | 35,360 |
| Jul 31, 2025 | 57.34 | 57.46 | 57.34 | 57.43 | 57.43 | 0.83% | 16,856 |
| Jul 30, 2025 | 56.83 | 56.96 | 56.83 | 56.96 | 56.96 | 0.05% | 13,353 |
| Jul 29, 2025 | 56.99 | 57.01 | 56.90 | 56.93 | 56.93 | -0.47% | 18,146 |
| Jul 28, 2025 | 57.09 | 57.24 | 57.09 | 57.20 | 57.20 | 0.79% | 17,864 |
| Jul 25, 2025 | 56.85 | 56.92 | 56.75 | 56.75 | 56.75 | -0.14% | 15,425 |
| Jul 24, 2025 | 56.82 | 56.89 | 56.75 | 56.83 | 56.83 | 0.71% | 19,384 |
| Jul 23, 2025 | 56.26 | 56.43 | 56.26 | 56.43 | 56.43 | 0.91% | 16,752 |
| Jul 22, 2025 | 56.11 | 56.13 | 55.92 | 55.92 | 55.92 | -0.34% | 26,322 |
| Jul 21, 2025 | 56.13 | 56.13 | 56.04 | 56.11 | 56.11 | -0.04% | 5,955 |