VanEck MSCI International Sustainable Equity ETF (ESGI.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 34.55 | 34.89 | 34.55 | 34.81 | 34.81 | 10,039 |
| 23 Apr 2024 | 34.43 | 34.52 | 34.40 | 34.45 | 34.45 | 7,071 |
| 22 Apr 2024 | 34.00 | 34.25 | 34.00 | 34.25 | 34.25 | 42,508 |
| 19 Apr 2024 | 34.61 | 34.61 | 34.18 | 34.22 | 34.22 | 39,903 |
| 18 Apr 2024 | 34.74 | 34.74 | 34.45 | 34.58 | 34.58 | 2,131 |
| 17 Apr 2024 | 34.92 | 34.99 | 34.74 | 34.74 | 34.74 | 6,062 |
| 16 Apr 2024 | 35.06 | 35.06 | 34.79 | 34.81 | 34.81 | 4,334 |
| 15 Apr 2024 | 35.26 | 35.26 | 34.97 | 35.06 | 35.06 | 6,591 |
| 12 Apr 2024 | 35.26 | 35.28 | 35.14 | 35.25 | 35.25 | 10,573 |
| 11 Apr 2024 | 35.30 | 35.30 | 35.13 | 35.19 | 35.19 | 4,718 |
| 10 Apr 2024 | 35.25 | 35.25 | 35.07 | 35.13 | 35.13 | 8,778 |
| 09 Apr 2024 | 35.55 | 35.55 | 35.16 | 35.16 | 35.16 | 1,271 |
| 08 Apr 2024 | 35.01 | 35.47 | 35.01 | 35.20 | 35.20 | 5,550 |
| 05 Apr 2024 | 35.43 | 35.43 | 34.82 | 35.01 | 35.01 | 7,258 |
| 04 Apr 2024 | 35.63 | 35.65 | 35.45 | 35.56 | 35.56 | 7,709 |
| 03 Apr 2024 | 36.00 | 36.00 | 35.55 | 35.60 | 35.60 | 4,481 |
| 02 Apr 2024 | 36.24 | 36.24 | 36.07 | 36.07 | 36.07 | 6,953 |
| 28 Mar 2024 | 36.39 | 36.72 | 36.14 | 36.24 | 36.24 | 4,700 |
| 27 Mar 2024 | 36.71 | 36.71 | 36.16 | 36.27 | 36.27 | 1,987 |
| 26 Mar 2024 | 36.31 | 36.33 | 36.15 | 36.17 | 36.17 | 3,027 |
| 25 Mar 2024 | 36.72 | 36.72 | 35.86 | 36.25 | 36.25 | 2,708 |
| 22 Mar 2024 | 36.26 | 36.47 | 36.21 | 36.42 | 36.42 | 3,567 |
| 21 Mar 2024 | 36.11 | 36.13 | 35.85 | 35.91 | 35.91 | 5,441 |
| 20 Mar 2024 | 35.82 | 36.00 | 35.77 | 35.85 | 35.85 | 3,800 |
| 19 Mar 2024 | 35.61 | 35.90 | 35.45 | 35.60 | 35.60 | 4,226 |
| 18 Mar 2024 | 35.75 | 35.75 | 35.48 | 35.54 | 35.54 | 20,347 |
| 15 Mar 2024 | 35.91 | 35.91 | 35.55 | 35.61 | 35.61 | 7,703 |
| 14 Mar 2024 | 35.97 | 35.97 | 35.76 | 35.87 | 35.87 | 2,594 |
| 13 Mar 2024 | 35.62 | 36.18 | 35.62 | 35.97 | 35.97 | 8,895 |
| 12 Mar 2024 | 35.91 | 35.91 | 35.55 | 35.64 | 35.64 | 1,568 |
| 11 Mar 2024 | 36.05 | 36.05 | 35.58 | 35.58 | 35.58 | 1,832 |
| 08 Mar 2024 | 35.54 | 36.10 | 35.54 | 36.01 | 36.01 | 3,053 |
| 07 Mar 2024 | 35.72 | 35.76 | 35.53 | 35.53 | 35.53 | 3,042 |
| 06 Mar 2024 | 36.25 | 36.25 | 35.65 | 35.65 | 35.65 | 1,963 |
| 05 Mar 2024 | 35.95 | 36.02 | 35.94 | 36.02 | 36.02 | 984 |
| 04 Mar 2024 | 35.71 | 35.88 | 35.67 | 35.77 | 35.77 | 12,116 |
| 01 Mar 2024 | 35.50 | 35.64 | 35.50 | 35.64 | 35.64 | 3,072 |
| 29 Feb 2024 | 35.50 | 35.50 | 35.30 | 35.31 | 35.31 | 3,594 |
| 28 Feb 2024 | 35.29 | 35.64 | 35.17 | 35.30 | 35.30 | 4,499 |
| 27 Feb 2024 | 35.31 | 35.34 | 35.25 | 35.28 | 35.28 | 7,970 |
| 26 Feb 2024 | 35.60 | 35.60 | 35.14 | 35.17 | 35.17 | 9,650 |
| 23 Feb 2024 | 34.70 | 35.28 | 34.70 | 35.08 | 35.08 | 2,389 |
| 22 Feb 2024 | 34.70 | 34.78 | 34.60 | 34.69 | 34.69 | 59,175 |
| 21 Feb 2024 | 34.98 | 34.98 | 34.39 | 34.39 | 34.39 | 23,320 |
| 20 Feb 2024 | 34.97 | 34.97 | 34.74 | 34.81 | 34.81 | 6,364 |
| 19 Feb 2024 | 34.99 | 34.99 | 34.78 | 34.86 | 34.86 | 2,031 |
| 16 Feb 2024 | 35.42 | 35.42 | 35.04 | 35.10 | 35.10 | 6,812 |
| 15 Feb 2024 | 34.55 | 35.14 | 34.55 | 35.10 | 35.10 | 8,889 |
| 14 Feb 2024 | 34.90 | 34.91 | 34.68 | 34.73 | 34.73 | 11,120 |
| 13 Feb 2024 | 34.87 | 35.06 | 34.87 | 35.06 | 35.06 | 4,482 |
| 12 Feb 2024 | 35.03 | 35.08 | 34.94 | 35.02 | 35.02 | 3,028 |
| 09 Feb 2024 | 34.89 | 34.89 | 34.80 | 34.86 | 34.86 | 2,340 |
| 08 Feb 2024 | 34.71 | 34.81 | 34.65 | 34.65 | 34.65 | 1,473 |
| 07 Feb 2024 | 34.71 | 34.71 | 34.41 | 34.49 | 34.49 | 3,367 |
| 06 Feb 2024 | 34.71 | 34.73 | 34.58 | 34.58 | 34.58 | 8,378 |
| 05 Feb 2024 | 34.52 | 34.61 | 34.46 | 34.46 | 34.46 | 26,396 |
| 02 Feb 2024 | 34.31 | 34.31 | 34.17 | 34.23 | 34.23 | 15,884 |
| 01 Feb 2024 | 34.05 | 34.10 | 33.91 | 34.10 | 34.10 | 3,947 |
| 31 Jan 2024 | 34.01 | 34.07 | 33.93 | 34.05 | 34.05 | 6,336 |
| 30 Jan 2024 | 33.84 | 34.00 | 33.84 | 33.96 | 33.96 | 18,381 |
| 29 Jan 2024 | 33.94 | 33.94 | 33.69 | 33.69 | 33.69 | 2,752 |
| 25 Jan 2024 | 33.61 | 33.61 | 33.52 | 33.56 | 33.56 | 1,228 |
| 24 Jan 2024 | 33.55 | 33.55 | 33.26 | 33.36 | 33.36 | 1,550 |
| 23 Jan 2024 | 33.42 | 33.42 | 33.25 | 33.29 | 33.29 | 4,321 |
| 22 Jan 2024 | 33.04 | 33.20 | 33.04 | 33.20 | 33.20 | 10,334 |
| 19 Jan 2024 | 32.80 | 32.91 | 32.80 | 32.85 | 32.85 | 5,595 |
| 18 Jan 2024 | 32.77 | 32.77 | 32.58 | 32.58 | 32.58 | 149 |
| 17 Jan 2024 | 32.70 | 32.80 | 32.65 | 32.67 | 32.67 | 6,112 |
| 16 Jan 2024 | 32.49 | 32.62 | 32.49 | 32.56 | 32.56 | 4,438 |
| 15 Jan 2024 | 32.34 | 32.46 | 32.34 | 32.45 | 32.45 | 1,623 |
| 12 Jan 2024 | 32.35 | 32.45 | 32.27 | 32.33 | 32.33 | 6,252 |
| 11 Jan 2024 | 32.42 | 32.42 | 32.32 | 32.33 | 32.33 | 719 |
| 10 Jan 2024 | 32.50 | 32.50 | 32.03 | 32.04 | 32.04 | 29,381 |
| 09 Jan 2024 | 32.03 | 32.18 | 32.03 | 32.11 | 32.11 | 2,522 |
| 08 Jan 2024 | 31.70 | 31.70 | 31.61 | 31.62 | 31.62 | 1,507 |
| 05 Jan 2024 | 31.47 | 31.69 | 31.47 | 31.64 | 31.64 | 143 |
| 04 Jan 2024 | 31.53 | 31.53 | 31.31 | 31.38 | 31.38 | 6,472 |
| 03 Jan 2024 | 31.70 | 31.70 | 31.53 | 31.53 | 31.53 | 2,697 |
| 02 Jan 2024 | 31.95 | 31.95 | 31.70 | 31.70 | 31.70 | 3,070 |
| 29 Dec 2023 | 31.68 | 31.88 | 31.66 | 31.66 | 31.66 | 1,899 |
| 28 Dec 2023 | 32.15 | 32.15 | 31.60 | 31.68 | 31.68 | 1,296 |
| 27 Dec 2023 | 31.51 | 31.83 | 31.50 | 31.54 | 31.54 | 614 |
| 22 Dec 2023 | 31.65 | 31.66 | 31.49 | 31.51 | 31.51 | 13,667 |
| 21 Dec 2023 | 31.40 | 31.57 | 31.40 | 31.45 | 31.45 | 8,006 |
| 20 Dec 2023 | 31.73 | 31.73 | 31.60 | 31.60 | 31.60 | 15,226 |
| 19 Dec 2023 | 31.76 | 31.80 | 31.63 | 31.63 | 31.63 | 14,107 |
| 18 Dec 2023 | 31.50 | 31.75 | 31.50 | 31.63 | 31.63 | 2,456 |
| 15 Dec 2023 | 32.13 | 32.13 | 31.80 | 31.83 | 31.83 | 1,735 |
| 14 Dec 2023 | 32.28 | 32.42 | 31.67 | 31.67 | 31.67 | 11,684 |
| 13 Dec 2023 | 32.09 | 32.09 | 31.96 | 31.96 | 31.96 | 1,778 |
| 12 Dec 2023 | 31.64 | 31.86 | 31.61 | 31.61 | 31.61 | 5,792 |
| 11 Dec 2023 | 31.50 | 31.97 | 31.47 | 31.64 | 31.64 | 8,944 |
| 08 Dec 2023 | 31.39 | 31.39 | 31.25 | 31.25 | 31.25 | 4,741 |
| 07 Dec 2023 | 31.30 | 31.37 | 31.20 | 31.37 | 31.37 | 3,794 |
| 06 Dec 2023 | 31.20 | 31.47 | 30.88 | 31.29 | 31.29 | 5,919 |
| 05 Dec 2023 | 31.14 | 31.22 | 31.02 | 31.19 | 31.19 | 7,256 |
| 04 Dec 2023 | 31.19 | 31.19 | 30.84 | 31.00 | 31.00 | 4,812 |
| 01 Dec 2023 | 31.07 | 31.08 | 30.93 | 31.05 | 31.05 | 3,006 |
| 30 Nov 2023 | 31.00 | 31.01 | 30.88 | 30.88 | 30.88 | 1,496 |
| 29 Nov 2023 | 30.66 | 30.77 | 30.66 | 30.77 | 30.77 | 3,605 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.