iShares High Growth ESG ETF (IGRO.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 02:52PM AEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 30.27 | 30.31 | 30.27 | 30.28 | 30.28 | 106 |
| 02 May 2024 | 30.20 | 30.26 | 30.19 | 30.19 | 30.19 | 19 |
| 01 May 2024 | 30.21 | 30.27 | 30.12 | 30.27 | 30.27 | 774 |
| 30 Apr 2024 | 30.40 | 30.46 | 30.39 | 30.46 | 30.46 | 1,674 |
| 29 Apr 2024 | 30.42 | 30.42 | 30.31 | 30.31 | 30.31 | 11 |
| 26 Apr 2024 | 30.38 | 30.44 | 30.13 | 30.13 | 30.13 | 288 |
| 24 Apr 2024 | 30.46 | 30.46 | 30.27 | 30.38 | 30.38 | 41 |
| 23 Apr 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 148 |
| 22 Apr 2024 | 29.95 | 30.00 | 29.95 | 29.95 | 29.95 | 56 |
| 19 Apr 2024 | 30.08 | 30.08 | 29.74 | 29.93 | 29.93 | 2,084 |
| 18 Apr 2024 | 29.99 | 30.19 | 29.55 | 30.14 | 30.14 | 6,597 |
| 17 Apr 2024 | 30.25 | 30.36 | 30.22 | 30.22 | 30.22 | 52 |
| 16 Apr 2024 | 30.22 | 30.22 | 30.05 | 30.14 | 30.14 | 1,702 |
| 16 Apr 2024 | 0.115116 Dividend | |||||
| 15 Apr 2024 | 30.79 | 30.79 | 30.75 | 30.75 | 30.63 | 335 |
| 12 Apr 2024 | 30.91 | 30.95 | 30.85 | 30.85 | 30.73 | 728 |
| 11 Apr 2024 | 30.79 | 30.89 | 30.76 | 30.77 | 30.65 | 311 |
| 10 Apr 2024 | 30.88 | 30.97 | 30.88 | 30.97 | 30.85 | 39 |
| 09 Apr 2024 | 30.97 | 30.97 | 30.85 | 30.85 | 30.73 | 45 |
| 08 Apr 2024 | 30.93 | 30.93 | 30.91 | 30.91 | 30.79 | 122 |
| 05 Apr 2024 | 31.06 | 31.13 | 30.72 | 30.79 | 30.67 | 3,629 |
| 04 Apr 2024 | 31.05 | 31.13 | 31.05 | 31.05 | 30.93 | 2,155 |
| 03 Apr 2024 | 31.20 | 31.20 | 31.04 | 31.04 | 30.92 | 8,287 |
| 02 Apr 2024 | 31.57 | 31.57 | 31.40 | 31.47 | 31.35 | 990 |
| 28 Mar 2024 | 31.45 | 31.48 | 31.43 | 31.43 | 31.31 | 118 |
| 27 Mar 2024 | 31.23 | 31.33 | 31.20 | 31.33 | 31.21 | 526 |
| 26 Mar 2024 | 31.24 | 31.26 | 31.14 | 31.14 | 31.02 | 664 |
| 25 Mar 2024 | 31.20 | 31.35 | 31.20 | 31.34 | 31.22 | 732 |
| 22 Mar 2024 | 31.17 | 31.28 | 31.15 | 31.28 | 31.16 | 30 |
| 21 Mar 2024 | 30.95 | 31.07 | 30.91 | 31.06 | 30.94 | 3,661 |
| 20 Mar 2024 | 30.86 | 30.87 | 30.76 | 30.76 | 30.64 | 310 |
| 19 Mar 2024 | 30.70 | 30.70 | 30.68 | 30.70 | 30.59 | 26 |
| 18 Mar 2024 | 30.61 | 30.64 | 30.60 | 30.64 | 30.53 | 1,518 |
| 15 Mar 2024 | 30.66 | 30.70 | 30.61 | 30.70 | 30.59 | 610 |
| 14 Mar 2024 | 30.75 | 30.78 | 30.66 | 30.78 | 30.66 | 566 |
| 13 Mar 2024 | 30.81 | 30.83 | 30.71 | 30.75 | 30.63 | 451 |
| 12 Mar 2024 | 30.59 | 30.62 | 30.51 | 30.62 | 30.51 | 1,426 |
| 11 Mar 2024 | 31.10 | 31.10 | 30.50 | 30.50 | 30.39 | 437 |
| 08 Mar 2024 | 30.81 | 30.81 | 30.77 | 30.81 | 30.69 | 188 |
| 07 Mar 2024 | 30.65 | 30.67 | 30.65 | 30.67 | 30.56 | 2 |
| 06 Mar 2024 | 30.65 | 30.65 | 30.51 | 30.51 | 30.40 | 223 |
| 05 Mar 2024 | 30.70 | 30.76 | 30.65 | 30.65 | 30.54 | 4,207 |
| 04 Mar 2024 | 30.71 | 30.71 | 30.59 | 30.59 | 30.48 | 2,653 |
| 01 Mar 2024 | 30.55 | 30.57 | 30.50 | 30.55 | 30.44 | 726 |
| 29 Feb 2024 | 30.35 | 30.41 | 30.35 | 30.35 | 30.24 | 45 |
| 28 Feb 2024 | 30.34 | 30.34 | 30.26 | 30.26 | 30.15 | 1,783 |
| 27 Feb 2024 | 30.24 | 30.29 | 30.23 | 30.28 | 30.17 | 691 |
| 26 Feb 2024 | 30.28 | 30.28 | 30.23 | 30.24 | 30.13 | 398 |
| 23 Feb 2024 | 30.14 | 30.23 | 30.14 | 30.21 | 30.10 | 738 |
| 22 Feb 2024 | 29.89 | 29.96 | 29.87 | 29.96 | 29.85 | 202 |
| 21 Feb 2024 | 29.84 | 29.99 | 29.72 | 29.76 | 29.65 | 17,724 |
| 20 Feb 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.79 | 50 |
| 19 Feb 2024 | 29.95 | 29.95 | 29.84 | 29.84 | 29.73 | 1,610 |
| 16 Feb 2024 | 30.11 | 30.11 | 30.03 | 30.03 | 29.92 | 2,038 |
| 15 Feb 2024 | 29.75 | 29.94 | 29.75 | 29.94 | 29.83 | 2,139 |
| 14 Feb 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.49 | 262 |
| 13 Feb 2024 | 29.84 | 29.87 | 29.76 | 29.76 | 29.65 | 2,593 |
| 12 Feb 2024 | 29.87 | 29.88 | 29.84 | 29.84 | 29.73 | 49 |
| 09 Feb 2024 | 29.99 | 29.99 | 29.85 | 29.86 | 29.75 | 12,948 |
| 08 Feb 2024 | 29.98 | 29.98 | 29.75 | 29.76 | 29.65 | 384 |
| 07 Feb 2024 | 29.52 | 29.66 | 29.50 | 29.66 | 29.55 | 5,189 |
| 06 Feb 2024 | 29.48 | 29.55 | 29.46 | 29.50 | 29.39 | 4,850 |
| 05 Feb 2024 | 29.82 | 29.83 | 29.48 | 29.48 | 29.37 | 8,834 |
| 02 Feb 2024 | 29.48 | 29.58 | 29.48 | 29.58 | 29.47 | 6,071 |
| 01 Feb 2024 | 29.22 | 29.28 | 29.22 | 29.25 | 29.14 | 101 |
| 31 Jan 2024 | 29.30 | 29.44 | 29.23 | 29.44 | 29.33 | 1,179 |
| 30 Jan 2024 | 29.32 | 29.34 | 29.29 | 29.34 | 29.23 | 3,217 |
| 29 Jan 2024 | 29.19 | 29.19 | 29.15 | 29.15 | 29.04 | 1,494 |
| 25 Jan 2024 | 29.13 | 29.15 | 29.13 | 29.14 | 29.03 | 10 |
| 24 Jan 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 28.97 | 4 |
| 23 Jan 2024 | 29.06 | 29.07 | 28.96 | 28.96 | 28.85 | 7,431 |
| 22 Jan 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.61 | - |
| 19 Jan 2024 | 28.70 | 28.72 | 28.63 | 28.72 | 28.61 | 290 |
| 18 Jan 2024 | 28.55 | 28.56 | 28.50 | 28.50 | 28.39 | 126 |
| 17 Jan 2024 | 28.67 | 28.67 | 28.63 | 28.63 | 28.52 | 203 |
| 16 Jan 2024 | 28.89 | 28.89 | 28.62 | 28.62 | 28.51 | 90 |
| 16 Jan 2024 | 0.148425 Dividend | |||||
| 15 Jan 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.54 | 52 |
| 12 Jan 2024 | 28.61 | 28.78 | 28.56 | 28.66 | 28.41 | 29 |
| 11 Jan 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.36 | - |
| 10 Jan 2024 | 28.60 | 28.61 | 28.60 | 28.61 | 28.36 | 35 |
| 09 Jan 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.30 | 44 |
| 08 Jan 2024 | 28.22 | 28.27 | 28.22 | 28.23 | 27.98 | 6,291 |
| 05 Jan 2024 | 28.38 | 28.39 | 28.35 | 28.35 | 28.10 | 199 |
| 04 Jan 2024 | 28.29 | 28.34 | 28.29 | 28.29 | 28.04 | 444 |
| 03 Jan 2024 | 29.04 | 29.04 | 28.39 | 28.39 | 28.14 | 51 |
| 02 Jan 2024 | 28.64 | 29.04 | 28.53 | 29.04 | 28.78 | 2,971 |
| 29 Dec 2023 | 28.59 | 28.60 | 28.53 | 28.53 | 28.28 | 890 |
| 28 Dec 2023 | 28.56 | 28.59 | 28.54 | 28.54 | 28.29 | 79 |
| 27 Dec 2023 | 28.52 | 28.52 | 28.42 | 28.42 | 28.17 | 142 |
| 22 Dec 2023 | 28.35 | 28.35 | 28.29 | 28.29 | 28.04 | 20 |
| 21 Dec 2023 | 28.31 | 28.31 | 28.29 | 28.31 | 28.06 | 127 |
| 20 Dec 2023 | 28.43 | 28.47 | 28.43 | 28.45 | 28.20 | 1,315 |
| 19 Dec 2023 | 28.27 | 28.33 | 28.22 | 28.25 | 28.00 | 805 |
| 18 Dec 2023 | 28.25 | 28.27 | 28.25 | 28.27 | 28.02 | 389 |
| 15 Dec 2023 | 28.20 | 28.31 | 28.19 | 28.31 | 28.06 | 6,013 |
| 14 Dec 2023 | 28.27 | 28.27 | 28.20 | 28.20 | 27.95 | 199 |
| 13 Dec 2023 | 28.10 | 28.10 | 28.03 | 28.05 | 27.80 | 197 |
| 12 Dec 2023 | 28.16 | 28.16 | 27.89 | 27.89 | 27.64 | 51 |
| 11 Dec 2023 | 27.71 | 27.71 | 27.71 | 27.71 | 27.46 | 19 |
| *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.