iShares Core MSCI World Ex Australia ESG Leaders ETF (ASX:IWLD)
Australia
· Delayed Price · Currency is AUD 68.50
+0.16 (0.23%)
At close: Dec 5, 2025
ASX:IWLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.68 | 68.68 | 68.41 | 68.50 | 68.50 | 0.23% | 14,967 |
| Dec 4, 2025 | 68.65 | 68.65 | 68.30 | 68.34 | 68.34 | -0.09% | 28,593 |
| Dec 3, 2025 | 69.00 | 69.00 | 68.32 | 68.40 | 68.40 | 0.12% | 71,964 |
| Dec 2, 2025 | 69.00 | 69.00 | 68.32 | 68.32 | 68.32 | 0.06% | 15,978 |
| Dec 1, 2025 | 68.84 | 68.84 | 68.20 | 68.28 | 68.28 | -0.54% | 95,025 |
| Nov 28, 2025 | 69.00 | 69.00 | 68.65 | 68.65 | 68.65 | -0.03% | 47,244 |
| Nov 27, 2025 | 69.00 | 69.02 | 68.67 | 68.67 | 68.67 | 0.03% | 16,479 |
| Nov 26, 2025 | 68.58 | 68.94 | 68.32 | 68.65 | 68.65 | 0.56% | 55,496 |
| Nov 25, 2025 | 68.22 | 68.38 | 68.13 | 68.27 | 68.27 | 0.66% | 106,801 |
| Nov 24, 2025 | 67.72 | 67.98 | 67.72 | 67.82 | 67.82 | 1.01% | 15,374 |
| Nov 21, 2025 | 68.44 | 68.44 | 66.80 | 67.14 | 67.14 | -1.96% | 63,838 |
| Nov 20, 2025 | 67.97 | 69.00 | 67.97 | 68.48 | 68.48 | 1.90% | 53,621 |
| Nov 19, 2025 | 67.44 | 67.44 | 67.04 | 67.20 | 67.20 | -0.81% | 116,164 |
| Nov 18, 2025 | 68.63 | 68.63 | 67.68 | 67.75 | 67.75 | -1.30% | 26,755 |
| Nov 17, 2025 | 68.44 | 68.68 | 68.12 | 68.64 | 68.64 | 0.76% | 153,929 |
| Nov 14, 2025 | 68.95 | 68.95 | 68.12 | 68.12 | 68.12 | -1.60% | 27,211 |
| Nov 13, 2025 | 69.21 | 69.27 | 68.93 | 69.23 | 69.23 | -0.03% | 29,184 |
| Nov 12, 2025 | 69.74 | 69.74 | 69.08 | 69.25 | 69.25 | 0.36% | 49,778 |
| Nov 11, 2025 | 69.00 | 69.07 | 68.90 | 69.00 | 69.00 | 0.89% | 19,850 |
| Nov 10, 2025 | 68.42 | 68.53 | 68.25 | 68.39 | 68.39 | - | 31,283 |
| Nov 7, 2025 | 68.71 | 68.71 | 68.33 | 68.39 | 68.39 | -0.70% | 43,531 |
| Nov 6, 2025 | 68.80 | 68.93 | 68.71 | 68.87 | 68.87 | 0.48% | 29,141 |
| Nov 5, 2025 | 68.65 | 68.72 | 68.39 | 68.54 | 68.54 | -0.58% | 48,955 |
| Nov 4, 2025 | 69.00 | 69.16 | 68.84 | 68.94 | 68.94 | - | 131,604 |
| Nov 3, 2025 | 69.05 | 69.20 | 68.94 | 68.94 | 68.94 | -0.12% | 29,053 |
| Oct 31, 2025 | 69.06 | 69.08 | 68.92 | 69.02 | 69.02 | -0.03% | 188,679 |
| Oct 30, 2025 | 69.11 | 69.47 | 69.04 | 69.04 | 69.04 | -0.04% | 53,112 |
| Oct 29, 2025 | 69.06 | 69.23 | 68.93 | 69.07 | 69.07 | 0.20% | 180,650 |
| Oct 28, 2025 | 69.00 | 69.15 | 68.93 | 68.93 | 68.93 | -0.01% | 23,059 |
| Oct 27, 2025 | 68.88 | 69.02 | 68.87 | 68.94 | 68.94 | 0.69% | 22,417 |
| Oct 24, 2025 | 68.38 | 68.55 | 68.29 | 68.47 | 68.47 | 0.41% | 28,049 |
| Oct 23, 2025 | 68.19 | 68.34 | 68.06 | 68.19 | 68.19 | -0.51% | 41,079 |
| Oct 22, 2025 | 68.45 | 68.55 | 68.39 | 68.54 | 68.54 | 0.18% | 30,549 |
| Oct 21, 2025 | 68.28 | 68.51 | 68.28 | 68.42 | 68.42 | 0.41% | 31,874 |
| Oct 20, 2025 | 67.94 | 68.20 | 67.83 | 68.14 | 68.14 | 0.81% | 22,374 |
| Oct 17, 2025 | 67.55 | 67.74 | 67.48 | 67.59 | 67.59 | -0.46% | 27,663 |
| Oct 16, 2025 | 67.86 | 67.97 | 67.65 | 67.90 | 67.90 | 0.55% | 45,880 |
| Oct 15, 2025 | 67.52 | 67.60 | 67.44 | 67.53 | 67.53 | 0.18% | 24,023 |
| Oct 14, 2025 | 67.34 | 67.51 | 67.21 | 67.41 | 67.41 | 0.45% | 37,824 |
| Oct 13, 2025 | 67.30 | 67.40 | 67.10 | 67.11 | 67.11 | -0.64% | 39,817 |
| Oct 10, 2025 | 67.64 | 67.76 | 67.54 | 67.54 | 67.54 | 0.24% | 17,072 |
| Oct 9, 2025 | 67.69 | 67.76 | 67.38 | 67.38 | 67.38 | -0.24% | 20,086 |
| Oct 8, 2025 | 67.45 | 67.63 | 67.33 | 67.54 | 67.54 | 0.09% | 30,462 |
| Oct 7, 2025 | 67.41 | 67.54 | 67.38 | 67.48 | 67.48 | 0.12% | 14,926 |
| Oct 6, 2025 | 67.59 | 67.69 | 67.34 | 67.40 | 67.40 | 0.12% | 14,512 |
| Oct 3, 2025 | 67.03 | 67.44 | 67.03 | 67.32 | 67.32 | 0.48% | 13,712 |
| Oct 2, 2025 | 66.87 | 67.09 | 66.87 | 67.00 | 67.00 | 1.03% | 19,158 |
| Oct 1, 2025 | 66.25 | 66.48 | 66.25 | 66.32 | 66.32 | -0.02% | 320,237 |
| Sep 30, 2025 | 66.50 | 66.56 | 66.19 | 66.33 | 66.33 | -0.09% | 21,210 |
| Sep 29, 2025 | 66.36 | 66.54 | 66.36 | 66.39 | 66.39 | 0.44% | 24,869 |
| Sep 26, 2025 | 65.96 | 66.17 | 65.96 | 66.10 | 66.10 | 0.26% | 39,310 |
| Sep 25, 2025 | 65.99 | 66.11 | 65.89 | 65.93 | 65.93 | 0.08% | 17,411 |
| Sep 24, 2025 | 66.17 | 66.20 | 65.87 | 65.88 | 65.88 | -1.21% | 33,422 |
| Sep 23, 2025 | 66.47 | 66.70 | 66.47 | 66.69 | 66.69 | 0.72% | 24,750 |
| Sep 22, 2025 | 66.16 | 66.31 | 66.16 | 66.21 | 66.21 | 0.24% | 21,983 |
| Sep 19, 2025 | 66.07 | 66.14 | 65.92 | 66.05 | 66.05 | 0.72% | 14,085 |
| Sep 18, 2025 | 65.44 | 65.64 | 65.26 | 65.58 | 65.58 | 1.08% | 24,597 |
| Sep 17, 2025 | 64.95 | 64.99 | 64.85 | 64.88 | 64.88 | -0.64% | 30,533 |
| Sep 16, 2025 | 65.01 | 65.41 | 65.01 | 65.30 | 65.30 | 0.55% | 52,581 |
| Sep 15, 2025 | 65.00 | 65.00 | 64.86 | 64.94 | 64.94 | -0.08% | 23,984 |
| Sep 12, 2025 | 64.99 | 65.01 | 64.90 | 64.99 | 64.99 | 0.36% | 32,149 |
| Sep 11, 2025 | 64.77 | 64.95 | 64.70 | 64.76 | 64.76 | -0.02% | 20,418 |
| Sep 10, 2025 | 64.89 | 65.00 | 64.77 | 64.77 | 64.77 | 0.20% | 22,610 |
| Sep 9, 2025 | 64.84 | 64.84 | 64.60 | 64.64 | 64.64 | -0.28% | 14,876 |
| Sep 8, 2025 | 65.13 | 65.13 | 64.82 | 64.82 | 64.82 | -0.78% | 130,567 |
| Sep 5, 2025 | 65.49 | 65.49 | 65.30 | 65.33 | 65.33 | 0.60% | 42,188 |
| Sep 4, 2025 | 64.63 | 65.01 | 64.60 | 64.94 | 64.94 | 0.56% | 21,234 |
| Sep 3, 2025 | 64.76 | 64.76 | 64.50 | 64.58 | 64.58 | -0.45% | 39,783 |
| Sep 2, 2025 | 64.91 | 64.93 | 64.75 | 64.87 | 64.87 | - | 64,105 |
| Sep 1, 2025 | 65.10 | 65.11 | 64.81 | 64.87 | 64.87 | -0.76% | 31,089 |
| Aug 29, 2025 | 65.55 | 65.55 | 65.28 | 65.37 | 65.37 | -0.06% | 24,101 |
| Aug 28, 2025 | 65.38 | 65.52 | 65.23 | 65.41 | 65.41 | -0.40% | 25,521 |
| Aug 27, 2025 | 65.81 | 65.83 | 65.64 | 65.67 | 65.67 | 0.03% | 26,363 |
| Aug 26, 2025 | 65.78 | 65.79 | 65.40 | 65.65 | 65.65 | -0.20% | 49,314 |
| Aug 25, 2025 | 65.90 | 66.15 | 65.78 | 65.78 | 65.78 | 0.38% | 24,203 |
| Aug 22, 2025 | 65.75 | 65.75 | 65.53 | 65.53 | 65.53 | -0.41% | 29,350 |
| Aug 21, 2025 | 65.66 | 66.00 | 65.64 | 65.80 | 65.80 | 0.26% | 20,419 |
| Aug 20, 2025 | 65.49 | 65.73 | 65.49 | 65.63 | 65.63 | 0.34% | 30,313 |
| Aug 19, 2025 | 65.53 | 65.53 | 65.39 | 65.41 | 65.41 | 0.25% | 26,394 |
| Aug 18, 2025 | 65.40 | 65.40 | 65.25 | 65.25 | 65.25 | -0.41% | 22,947 |
| Aug 15, 2025 | 65.30 | 65.64 | 65.30 | 65.52 | 65.52 | 0.92% | 22,528 |
| Aug 14, 2025 | 65.03 | 65.03 | 64.77 | 64.92 | 64.92 | 0.06% | 17,166 |
| Aug 13, 2025 | 64.88 | 65.09 | 64.88 | 64.88 | 64.88 | 0.36% | 39,788 |
| Aug 12, 2025 | 64.52 | 64.73 | 64.39 | 64.65 | 64.65 | 0.03% | 13,384 |
| Aug 11, 2025 | 64.66 | 64.74 | 64.59 | 64.63 | 64.63 | 0.70% | 13,137 |
| Aug 8, 2025 | 64.39 | 64.59 | 64.16 | 64.18 | 64.18 | -0.16% | 28,126 |
| Aug 7, 2025 | 64.33 | 64.52 | 64.28 | 64.28 | 64.28 | -0.29% | 22,458 |
| Aug 6, 2025 | 64.35 | 64.65 | 64.28 | 64.47 | 64.47 | -0.65% | 43,738 |
| Aug 5, 2025 | 64.68 | 65.02 | 64.68 | 64.89 | 64.89 | 1.64% | 51,935 |
| Aug 4, 2025 | 63.81 | 63.87 | 63.68 | 63.84 | 63.84 | -1.19% | 40,667 |
| Aug 1, 2025 | 64.75 | 64.89 | 64.61 | 64.61 | 64.61 | -1.28% | 89,223 |
| Jul 31, 2025 | 65.36 | 65.68 | 65.36 | 65.45 | 65.45 | 1.32% | 26,683 |
| Jul 30, 2025 | 64.57 | 64.66 | 64.44 | 64.60 | 64.60 | -0.02% | 22,200 |
| Jul 29, 2025 | 64.60 | 64.66 | 64.50 | 64.61 | 64.61 | 0.05% | 31,870 |
| Jul 28, 2025 | 64.50 | 64.61 | 64.33 | 64.58 | 64.58 | 0.94% | 53,831 |
| Jul 25, 2025 | 63.83 | 64.13 | 63.83 | 63.98 | 63.98 | 0.42% | 24,264 |
| Jul 24, 2025 | 63.82 | 63.93 | 63.71 | 63.71 | 63.71 | 0.09% | 46,800 |
| Jul 23, 2025 | 63.65 | 63.79 | 63.61 | 63.65 | 63.65 | 0.03% | 26,973 |
| Jul 22, 2025 | 63.65 | 63.79 | 63.55 | 63.63 | 63.63 | -0.06% | 37,219 |
| Jul 21, 2025 | 63.77 | 63.80 | 63.66 | 63.67 | 63.67 | -0.50% | 29,704 |