iShares Core MSCI World ex Australia ESG Leaders (AUD Hedged) ETF (ASX:IHWL)
Australia
· Delayed Price · Currency is AUD 58.99
-2.32 (-3.78%)
At close: Mar 9, 2026
ASX:IHWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 59.52 | 59.52 | 58.68 | 58.99 | 58.99 | -3.78% | 55,106 |
| Mar 6, 2026 | 61.71 | 61.71 | 61.09 | 61.31 | 61.31 | -0.36% | 10,385 |
| Mar 5, 2026 | 61.41 | 61.81 | 61.32 | 61.53 | 61.53 | 1.40% | 16,451 |
| Mar 4, 2026 | 61.00 | 61.05 | 60.54 | 60.68 | 60.68 | -1.32% | 22,864 |
| Mar 3, 2026 | 62.46 | 62.46 | 61.49 | 61.49 | 61.49 | -0.61% | 11,049 |
| Mar 2, 2026 | 62.02 | 62.09 | 61.53 | 61.87 | 61.87 | -0.85% | 14,475 |
| Feb 27, 2026 | 62.66 | 62.66 | 62.20 | 62.40 | 62.40 | -0.57% | 14,037 |
| Feb 26, 2026 | 63.00 | 63.06 | 62.75 | 62.76 | 62.76 | 0.61% | 31,027 |
| Feb 25, 2026 | 62.79 | 62.79 | 62.27 | 62.38 | 62.38 | 0.48% | 28,164 |
| Feb 24, 2026 | 62.03 | 62.08 | 61.91 | 62.08 | 62.08 | 0.10% | 35,435 |
| Feb 23, 2026 | 63.00 | 63.00 | 62.01 | 62.02 | 62.02 | -0.06% | 24,767 |
| Feb 20, 2026 | 62.38 | 62.38 | 61.99 | 62.06 | 62.06 | -0.27% | 8,727 |
| Feb 19, 2026 | 62.00 | 62.27 | 62.00 | 62.23 | 62.23 | 0.39% | 103,708 |
| Feb 18, 2026 | 61.78 | 61.99 | 61.72 | 61.99 | 61.99 | 0.81% | 17,034 |
| Feb 17, 2026 | 61.95 | 61.95 | 61.42 | 61.49 | 61.49 | -0.74% | 32,580 |
| Feb 16, 2026 | 62.47 | 62.47 | 61.86 | 61.95 | 61.95 | 0.16% | 15,982 |
| Feb 13, 2026 | 62.00 | 62.01 | 61.75 | 61.85 | 61.85 | -1.25% | 18,228 |
| Feb 12, 2026 | 62.52 | 62.63 | 62.46 | 62.63 | 62.63 | -0.11% | 15,572 |
| Feb 11, 2026 | 62.61 | 62.77 | 62.59 | 62.70 | 62.70 | 0.24% | 9,457 |
| Feb 10, 2026 | 62.63 | 62.64 | 62.53 | 62.55 | 62.55 | 0.37% | 9,355 |
| Feb 9, 2026 | 62.40 | 62.49 | 62.27 | 62.32 | 62.32 | 2.45% | 12,747 |
| Feb 6, 2026 | 60.79 | 61.02 | 60.52 | 60.83 | 60.83 | -1.38% | 37,791 |
| Feb 5, 2026 | 62.80 | 62.80 | 61.56 | 61.68 | 61.68 | -0.32% | 5,687 |
| Feb 4, 2026 | 61.91 | 61.98 | 61.82 | 61.88 | 61.88 | -1.53% | 20,566 |
| Feb 3, 2026 | 62.74 | 62.86 | 62.73 | 62.84 | 62.84 | 1.70% | 9,378 |
| Feb 2, 2026 | 62.48 | 62.48 | 61.62 | 61.79 | 61.79 | -1.14% | 8,382 |
| Jan 30, 2026 | 62.72 | 62.72 | 62.26 | 62.50 | 62.50 | -0.79% | 20,993 |
| Jan 29, 2026 | 62.88 | 63.00 | 62.73 | 63.00 | 63.00 | -0.13% | 4,537 |
| Jan 28, 2026 | 63.05 | 63.14 | 62.98 | 63.08 | 63.08 | 0.14% | 21,095 |
| Jan 27, 2026 | 62.80 | 62.99 | 62.80 | 62.99 | 62.99 | 0.30% | 5,726 |
| Jan 23, 2026 | 62.60 | 62.80 | 62.57 | 62.80 | 62.80 | 0.48% | 9,854 |
| Jan 22, 2026 | 62.50 | 62.54 | 62.40 | 62.50 | 62.50 | 1.44% | 14,330 |
| Jan 21, 2026 | 61.86 | 61.86 | 61.49 | 61.61 | 61.61 | -0.74% | 18,163 |
| Jan 20, 2026 | 62.61 | 62.61 | 61.95 | 62.07 | 62.07 | -0.03% | 6,009 |
| Jan 19, 2026 | 62.60 | 62.60 | 62.09 | 62.09 | 62.09 | -1.35% | 7,528 |
| Jan 16, 2026 | 62.83 | 62.95 | 62.75 | 62.94 | 62.94 | 0.59% | 6,755 |
| Jan 15, 2026 | 62.77 | 62.77 | 62.44 | 62.57 | 62.57 | -0.32% | 17,056 |
| Jan 14, 2026 | 62.72 | 62.85 | 62.72 | 62.77 | 62.77 | 0.03% | 12,474 |
| Jan 13, 2026 | 62.78 | 62.92 | 62.71 | 62.75 | 62.75 | 0.40% | 6,143 |
| Jan 12, 2026 | 62.60 | 62.77 | 62.46 | 62.50 | 62.50 | 0.22% | 24,421 |
| Jan 9, 2026 | 62.37 | 62.51 | 62.30 | 62.36 | 62.36 | 0.08% | 11,584 |
| Jan 8, 2026 | 62.54 | 62.54 | 62.31 | 62.31 | 62.31 | -0.03% | 9,584 |
| Jan 7, 2026 | 62.60 | 62.60 | 62.33 | 62.33 | 62.33 | -0.11% | 10,884 |
| Jan 6, 2026 | 62.30 | 62.44 | 62.27 | 62.40 | 62.13 | 0.63% | 24,955 |
| Jan 5, 2026 | 62.36 | 62.36 | 61.89 | 62.01 | 61.74 | 0.11% | 3,952 |
| Jan 2, 2026 | 62.00 | 62.08 | 61.76 | 61.94 | 61.68 | -0.03% | 3,107 |
| Dec 31, 2025 | 62.13 | 62.13 | 61.92 | 61.96 | 61.69 | -0.27% | 7,068 |
| Dec 30, 2025 | 62.19 | 62.21 | 62.10 | 62.13 | 61.86 | -0.48% | 651 |
| Dec 29, 2025 | 62.50 | 62.50 | 62.40 | 62.43 | 62.16 | 0.52% | 13,370 |
| Dec 24, 2025 | 61.90 | 62.24 | 61.90 | 62.11 | 61.84 | 0.34% | 32,941 |
| Dec 23, 2025 | 61.70 | 62.03 | 61.70 | 61.90 | 61.64 | 0.32% | 30,487 |
| Dec 22, 2025 | 61.70 | 61.82 | 61.69 | 61.70 | 61.44 | 0.98% | 17,987 |
| Dec 19, 2025 | 60.71 | 61.10 | 60.71 | 61.10 | 60.84 | 1.03% | 17,426 |
| Dec 18, 2025 | 61.03 | 61.03 | 60.41 | 60.48 | 60.22 | -0.90% | 13,963 |
| Dec 17, 2025 | 61.37 | 61.37 | 61.03 | 61.03 | 60.77 | 0.18% | 85,958 |
| Dec 16, 2025 | 61.63 | 61.63 | 60.81 | 60.92 | 60.66 | -0.77% | 141,385 |
| Dec 15, 2025 | 61.20 | 61.39 | 61.09 | 61.39 | 61.13 | -0.41% | 17,272 |
| Dec 12, 2025 | 61.63 | 61.75 | 61.58 | 61.64 | 61.38 | 0.98% | 32,395 |
| Dec 11, 2025 | 61.47 | 61.48 | 60.87 | 61.04 | 60.78 | -0.36% | 7,406 |
| Dec 10, 2025 | 61.38 | 61.80 | 61.13 | 61.26 | 61.00 | -0.20% | 10,067 |
| Dec 9, 2025 | 61.40 | 61.49 | 61.32 | 61.38 | 61.12 | -0.21% | 8,972 |
| Dec 8, 2025 | 61.39 | 61.54 | 61.38 | 61.51 | 61.25 | 0.20% | 17,706 |
| Dec 5, 2025 | 61.41 | 61.45 | 61.26 | 61.39 | 61.13 | 0.28% | 9,371 |
| Dec 4, 2025 | 61.22 | 61.32 | 61.17 | 61.22 | 60.96 | 0.21% | 25,503 |
| Dec 3, 2025 | 60.98 | 61.10 | 60.98 | 61.09 | 60.83 | 0.49% | 6,275 |
| Dec 2, 2025 | 60.72 | 60.84 | 60.70 | 60.79 | 60.53 | 0.45% | 7,134 |
| Dec 1, 2025 | 60.85 | 61.08 | 60.52 | 60.52 | 60.26 | -0.54% | 21,708 |
| Nov 28, 2025 | 60.96 | 61.14 | 60.75 | 60.85 | 60.59 | -0.11% | 25,577 |
| Nov 27, 2025 | 61.00 | 61.13 | 60.90 | 60.92 | 60.66 | 0.45% | 51,805 |
| Nov 26, 2025 | 60.33 | 60.67 | 60.33 | 60.65 | 60.39 | 1.24% | 26,813 |
| Nov 25, 2025 | 60.04 | 60.13 | 59.85 | 59.91 | 59.65 | 0.59% | 47,587 |
| Nov 24, 2025 | 59.60 | 59.77 | 59.45 | 59.56 | 59.31 | 1.17% | 24,667 |
| Nov 21, 2025 | 58.91 | 58.93 | 58.48 | 58.87 | 58.62 | -2.68% | 29,365 |
| Nov 20, 2025 | 59.87 | 60.64 | 59.87 | 60.49 | 60.23 | 2.28% | 48,321 |
| Nov 19, 2025 | 60.08 | 60.08 | 59.09 | 59.14 | 58.89 | -0.64% | 7,549 |
| Nov 18, 2025 | 60.73 | 60.73 | 59.38 | 59.52 | 59.27 | -2.01% | 31,459 |
| Nov 17, 2025 | 60.68 | 60.77 | 60.35 | 60.74 | 60.48 | 0.60% | 23,291 |
| Nov 14, 2025 | 61.56 | 61.56 | 60.38 | 60.38 | 60.12 | -1.92% | 5,760 |
| Nov 13, 2025 | 61.35 | 61.61 | 61.31 | 61.56 | 61.30 | 0.41% | 27,908 |
| Nov 12, 2025 | 61.14 | 61.38 | 61.14 | 61.31 | 61.05 | 0.28% | 9,544 |
| Nov 11, 2025 | 61.19 | 61.25 | 60.98 | 61.14 | 60.88 | 1.02% | 11,965 |
| Nov 10, 2025 | 60.14 | 60.53 | 60.14 | 60.52 | 60.26 | 0.63% | 19,668 |
| Nov 7, 2025 | 60.30 | 60.31 | 59.94 | 60.14 | 59.88 | -1.28% | 12,915 |
| Nov 6, 2025 | 60.50 | 60.95 | 60.50 | 60.92 | 60.66 | 0.73% | 57,408 |
| Nov 5, 2025 | 61.14 | 61.14 | 60.07 | 60.48 | 60.22 | -1.08% | 9,239 |
| Nov 4, 2025 | 61.36 | 61.39 | 61.13 | 61.14 | 60.88 | -0.42% | 51,430 |
| Nov 3, 2025 | 61.70 | 61.70 | 61.33 | 61.40 | 61.14 | 0.16% | 10,386 |
| Oct 31, 2025 | 61.42 | 61.42 | 61.25 | 61.30 | 61.04 | -0.60% | 16,023 |
| Oct 30, 2025 | 61.56 | 62.01 | 61.38 | 61.67 | 61.41 | -0.13% | 35,186 |
| Oct 29, 2025 | 61.65 | 61.78 | 61.63 | 61.75 | 61.49 | 0.82% | 13,112 |
| Oct 28, 2025 | 61.47 | 61.47 | 61.25 | 61.25 | 60.99 | 0.38% | 11,383 |
| Oct 27, 2025 | 61.00 | 61.11 | 60.98 | 61.02 | 60.76 | 1.14% | 12,743 |
| Oct 24, 2025 | 60.34 | 60.40 | 60.26 | 60.33 | 60.07 | 0.60% | 35,628 |
| Oct 23, 2025 | 59.98 | 60.03 | 59.84 | 59.97 | 59.71 | -0.51% | 18,033 |
| Oct 22, 2025 | 60.17 | 60.36 | 60.12 | 60.28 | 60.02 | -0.03% | 16,115 |
| Oct 21, 2025 | 60.28 | 60.38 | 60.25 | 60.30 | 60.04 | 0.60% | 17,041 |
| Oct 20, 2025 | 59.86 | 59.97 | 59.67 | 59.94 | 59.68 | 1.51% | 9,034 |
| Oct 17, 2025 | 59.22 | 59.35 | 59.05 | 59.05 | 58.80 | -1.04% | 17,688 |
| Oct 16, 2025 | 59.71 | 59.71 | 59.59 | 59.67 | 59.41 | 0.13% | 15,627 |
| Oct 15, 2025 | 59.21 | 59.60 | 59.21 | 59.59 | 59.34 | 0.73% | 18,416 |