Stock listing
ASX:IESG Ishares Core MSCI Australia ESG Leaders ETF Share Price
Follow Ishares Core MSCI Australia ESG Leaders ETF into a list and get an email when it puts out news.
Share price · ASX:IESG
$31.37 AUD +0.09 (+0.3%)
Close on Oct 30, 2026
- Day range
- $31.37 – $31.71 AUDOct 30, 2026
- Volume
- 116,790 sharesOct 30, 2026
- 52-week range
- $28.63 – $33.00 AUDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $1.32M AUDMedian day 19,383 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · ASX:IESG · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $31.37 | +0.09 | +0.3% | $31.64 | $31.71 | $31.37 | 116,790 | |
| $31.28 | +0.09 | +0.3% | $31.31 | $31.36 | $31.19 | 15,309 | |
| $31.19 | 0.00 | 0.0% | $31.39 | $31.39 | $31.18 | 8,361 | |
| $31.19 | +0.07 | +0.2% | $31.12 | $31.19 | $30.93 | 5,447 | |
| $31.12 | +0.14 | +0.5% | $31.04 | $31.12 | $30.74 | 35,229 | |
| $30.98 | -0.01 | 0.0% | $31.03 | $31.03 | $30.92 | 16,062 | |
| $30.99 | -0.10 | -0.3% | $31.19 | $31.19 | $30.91 | 24,776 | |
| $31.09 | +0.11 | +0.4% | $31.21 | $31.21 | $30.98 | 19,383 | |
| $30.98 | +0.07 | +0.2% | $30.92 | $31.01 | $30.71 | 15,056 | |
| $30.91 | -0.03 | -0.1% | $30.94 | $30.99 | $30.79 | 5,765 | |
| $30.94 | +0.41 | +1.3% | $31.13 | $31.13 | $30.81 | 9,665 | |
| $30.53 | -0.02 | -0.1% | $30.18 | $30.63 | $30.18 | 9,958 | |
| $30.55 | -0.16 | -0.5% | $30.73 | $30.73 | $30.46 | 168,911 | |
| $30.71 | 0.00 | 0.0% | $30.85 | $30.85 | $30.55 | 8,922 | |
| $30.71 | +0.11 | +0.4% | $30.60 | $30.83 | $30.60 | 5,570 | |
| $30.60 | +0.32 | +1.1% | $30.26 | $30.60 | $30.26 | 18,116 | |
| $30.28 | -0.55 | -1.8% | $30.48 | $30.48 | $30.25 | 11,755 | |
| $30.83 | +0.11 | +0.4% | $30.62 | $30.89 | $30.62 | 18,408 | |
| $30.72 | +0.15 | +0.5% | $30.58 | $30.84 | $30.58 | 5,078 | |
| $30.57 | -0.04 | -0.1% | $30.56 | $30.71 | $30.56 | 9,043 | |
| $30.61 | +0.08 | +0.3% | $30.58 | $30.63 | $30.52 | 9,781 | |
| $30.53 | -0.64 | -2.1% | $31.10 | $31.10 | $30.46 | 5,992 | |
| $31.17 | +0.50 | +1.6% | $30.86 | $31.18 | $30.77 | 15,340 | |
| $30.67 | +0.03 | +0.1% | $30.64 | $30.67 | $30.58 | 24,164 | |
| $30.64 | +0.11 | +0.4% | $30.50 | $30.75 | $30.50 | 35,328 | |
| $30.53 | -0.20 | -0.7% | $30.70 | $30.70 | $30.48 | 9,801 | |
| $30.73 | -0.30 | -1.0% | $30.66 | $30.77 | $30.61 | 22,006 | |
| $31.03 | +0.11 | +0.4% | $30.87 | $31.03 | $30.87 | 11,484 | |
| $30.92 | +0.16 | +0.5% | $30.86 | $30.94 | $30.84 | 17,586 | |
| $30.76 | +0.04 | +0.1% | $30.64 | $30.77 | $30.59 | 82,374 | |
| $30.72 | -0.02 | -0.1% | $30.98 | $30.98 | $30.71 | 141,029 | |
| $30.74 | +0.13 | +0.4% | $30.66 | $30.79 | $30.64 | 38,274 | |
| $30.61 | +0.06 | +0.2% | $30.60 | $30.64 | $30.50 | 85,302 | |
| $30.55 | -0.34 | -1.1% | $30.89 | $30.89 | $30.55 | 175,820 | |
| $30.89 | +0.06 | +0.2% | $30.81 | $30.96 | $30.81 | 3,176 | |
| $30.83 | -0.29 | -0.9% | $31.01 | $31.01 | $30.67 | 180,096 | |
| $31.12 | -0.31 | -1.0% | $31.07 | $31.12 | $30.87 | 25,919 | |
| $31.43 | -0.11 | -0.3% | $31.50 | $31.50 | $31.35 | 89,181 | |
| $31.54 | -0.35 | -1.1% | $31.89 | $31.89 | $31.53 | 14,318 | |
| $31.89 | -0.15 | -0.5% | $32.04 | $32.04 | $31.86 | 5,878 | |
| $32.04 | +0.20 | +0.6% | $31.98 | $32.12 | $31.96 | 21,398 | |
| $31.84 | +0.11 | +0.3% | $31.71 | $31.90 | $31.71 | 69,733 | |
| $31.73 | -0.11 | -0.3% | $31.68 | $31.73 | $31.54 | 65,944 | |
| $31.84 | -0.15 | -0.5% | $31.99 | $31.99 | $31.81 | 13,412 | |
| $31.99 | -0.06 | -0.2% | $32.03 | $32.13 | $31.98 | 24,189 | |
| $32.05 | +0.21 | +0.7% | $31.81 | $32.05 | $31.81 | 14,180 | |
| $31.84 | -0.43 | -1.3% | $32.30 | $32.30 | $31.84 | 51,493 | |
| $32.27 | -0.07 | -0.2% | $32.37 | $32.48 | $32.27 | 17,115 | |
| $32.34 | +0.27 | +0.8% | $32.14 | $32.37 | $32.10 | 11,838 | |
| $32.07 | +0.18 | +0.6% | $31.89 | $32.16 | $31.89 | 27,559 | |
| $31.89 | -0.10 | -0.3% | $32.07 | $32.07 | $31.86 | 22,589 | |
| $31.99 | +0.12 | +0.4% | $31.91 | $32.13 | $31.91 | 24,866 | |
| $31.87 | -0.04 | -0.1% | $31.84 | $31.94 | $31.78 | 104,295 | |
| $31.91 | +0.16 | +0.5% | $31.73 | $32.00 | $31.73 | 49,203 | |
| $31.75 | -0.20 | -0.6% | $33.00 | $33.00 | $31.75 | 177,792 | |
| $31.95 | -0.25 | -0.8% | $32.20 | $32.20 | $31.90 | 19,521 | |
| $32.20 | -0.17 | -0.5% | $32.43 | $32.43 | $32.13 | 184,203 | |
| $32.37 | -0.15 | -0.5% | $32.46 | $32.46 | $32.30 | 11,249 | |
| $32.52 | +0.09 | +0.3% | $32.42 | $32.66 | $32.42 | 26,283 | |
| $32.43 | -0.02 | -0.1% | $32.49 | $32.52 | $32.37 | 12,885 | |
| $32.45 | +0.20 | +0.6% | $32.30 | $32.49 | $32.30 | 37,331 | |
| $32.25 | +0.05 | +0.2% | $32.41 | $32.50 | $32.25 | 136,600 | |
| $32.20 | +0.38 | +1.2% | $32.04 | $32.20 | $31.92 | 12,985 | |
| $31.82 | +0.55 | +1.8% | $31.32 | $31.84 | $31.32 | 8,141 | |
| $31.27 | +0.01 | 0.0% | $31.19 | $31.27 | $31.16 | 9,172 | |
| $31.26 | +0.06 | +0.2% | $31.43 | $31.44 | $31.21 | 101,988 | |
| $31.20 | -0.41 | -1.3% | $31.61 | $31.61 | $31.20 | 43,910 |
- Ticker
- ASX:IESG
- Asset type
- ETF
- Exchange
- ASX
- Currency
- AUD
Latest news
Final distribution announcement
Oct 8, 2026
Closed $30.60 (+1.1%) on Oct 9, 2026
Estimated distribution announcement
Oct 6, 2026
Closed $30.83 (+0.4%) on Oct 7, 2026
Ishares Core MSCI Australia ESG Leaders ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- News releases
- 2 in the last 12 months · 2 in all · newest Oct 8, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Ishares Core MSCI Australia ESG Leaders ETF.