iShares Core MSCI World Ex Australia ESG ETF (IWLD.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

53.71

+0.07

(+0.13%)

At close: 04:10PM AEST

Time period:

11 May 2023 - 11 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	53.75	53.80	53.69	53.71	53.71	21,147
09 May 2024	53.78	53.79	53.62	53.64	53.64	83,570
08 May 2024	53.68	53.82	53.67	53.69	53.69	46,428
07 May 2024	53.48	53.68	53.25	53.68	53.68	19,859
06 May 2024	52.96	53.06	52.94	52.98	52.98	62,403
03 May 2024	52.80	52.80	52.64	52.70	52.70	20,972
02 May 2024	52.85	52.94	52.76	52.79	52.79	24,597
01 May 2024	53.10	53.23	53.03	53.03	53.03	25,318
30 Apr 2024	53.26	53.44	53.09	53.44	53.44	14,384
29 Apr 2024	53.26	53.37	53.07	53.19	53.19	8,970
26 Apr 2024	53.12	53.23	53.07	53.10	53.10	20,464
24 Apr 2024	53.17	53.27	53.04	53.14	53.14	15,147
23 Apr 2024	52.59	52.68	52.50	52.58	52.58	12,831
22 Apr 2024	52.60	52.60	52.31	52.51	52.51	16,431
19 Apr 2024	52.81	52.81	52.47	52.55	52.55	159,935
18 Apr 2024	52.97	53.06	52.94	53.04	53.04	15,998
17 Apr 2024	53.49	53.59	53.25	53.25	53.25	10,358
16 Apr 2024	53.36	53.49	53.27	53.38	53.38	13,443
15 Apr 2024	53.90	53.90	53.71	53.77	53.77	33,947
12 Apr 2024	53.96	54.04	53.90	53.99	53.99	11,130
11 Apr 2024	53.69	53.88	53.69	53.78	53.78	13,962
10 Apr 2024	53.53	53.59	53.46	53.50	53.50	36,583
09 Apr 2024	53.67	53.69	53.56	53.64	53.64	14,179
08 Apr 2024	53.73	53.88	53.60	53.67	53.67	13,557
05 Apr 2024	53.25	53.34	53.10	53.31	53.31	18,332
04 Apr 2024	54.10	54.16	54.01	54.05	54.05	28,542
03 Apr 2024	54.38	54.38	54.16	54.26	54.26	84,643
02 Apr 2024	55.03	55.58	54.86	54.95	54.95	22,826
28 Mar 2024	54.83	54.89	54.71	54.82	54.82	27,897
27 Mar 2024	54.66	54.87	54.55	54.83	54.83	11,574
26 Mar 2024	54.66	54.66	54.52	54.65	54.65	8,476
25 Mar 2024	54.90	54.97	54.71	54.76	54.76	38,367
22 Mar 2024	54.49	54.98	54.49	54.91	54.91	10,493
21 Mar 2024	54.15	54.34	54.06	54.17	54.17	20,549
20 Mar 2024	54.01	54.17	53.98	54.08	54.08	3,934
19 Mar 2024	53.52	53.78	53.43	53.75	53.75	12,079
18 Mar 2024	53.41	53.44	53.22	53.40	53.40	14,783
15 Mar 2024	53.52	53.66	53.37	53.57	53.57	17,383
14 Mar 2024	53.35	53.53	53.35	53.53	53.53	84,970
13 Mar 2024	53.44	53.67	53.44	53.55	53.55	20,713
12 Mar 2024	53.00	53.03	52.93	53.00	53.00	25,558
11 Mar 2024	52.82	52.97	52.81	52.85	52.85	29,261
08 Mar 2024	53.36	53.40	53.27	53.39	53.39	33,638
07 Mar 2024	53.25	53.25	52.87	52.90	52.90	62,551
06 Mar 2024	53.40	53.40	53.20	53.24	53.24	13,002
05 Mar 2024	53.53	53.69	53.53	53.68	53.68	11,390
04 Mar 2024	53.42	53.58	53.42	53.52	53.52	21,297
01 Mar 2024	53.13	53.33	53.13	53.29	53.29	13,445
29 Feb 2024	52.77	53.03	52.77	52.89	52.89	17,631
28 Feb 2024	52.72	53.00	52.71	52.93	52.93	58,768
27 Feb 2024	52.66	52.82	52.66	52.71	52.71	25,582
26 Feb 2024	52.68	52.73	52.62	52.65	52.65	34,728
23 Feb 2024	52.50	52.74	52.50	52.67	52.67	41,053
22 Feb 2024	51.94	52.12	51.90	52.08	52.08	18,474
21 Feb 2024	51.66	51.66	51.40	51.49	51.49	12,299
20 Feb 2024	52.16	52.16	51.89	51.89	51.89	14,401
19 Feb 2024	52.04	52.05	51.92	51.95	51.95	8,659
16 Feb 2024	52.25	52.38	52.25	52.29	52.29	21,281
15 Feb 2024	52.13	52.29	52.13	52.25	52.25	47,449
14 Feb 2024	52.10	52.10	51.85	51.85	51.85	7,908
13 Feb 2024	51.51	52.17	51.51	52.13	52.13	88,848
12 Feb 2024	52.17	52.27	52.14	52.26	52.26	7,159
09 Feb 2024	52.00	52.12	52.00	52.08	52.08	12,463
08 Feb 2024	52.00	52.00	51.78	51.85	51.85	19,274
07 Feb 2024	51.36	51.44	51.35	51.38	51.38	7,443
06 Feb 2024	51.49	51.65	51.40	51.40	51.40	10,317
05 Feb 2024	51.35	51.57	51.35	51.36	51.36	6,710
02 Feb 2024	50.91	51.10	50.83	50.86	50.86	32,105
01 Feb 2024	50.76	50.76	50.37	50.58	50.58	8,237
31 Jan 2024	50.70	50.88	50.62	50.83	50.83	32,327
30 Jan 2024	50.71	50.83	50.71	50.76	50.76	26,183
29 Jan 2024	50.51	50.59	50.38	50.44	50.44	18,231
25 Jan 2024	50.52	50.52	50.27	50.31	50.31	24,917
24 Jan 2024	50.04	50.39	50.04	50.35	50.35	16,666
23 Jan 2024	50.20	50.30	49.99	50.04	50.04	14,395
22 Jan 2024	49.88	50.11	49.88	50.11	50.11	11,899
19 Jan 2024	49.77	49.77	49.49	49.54	49.54	11,481
18 Jan 2024	49.52	49.52	49.25	49.28	49.28	19,335
17 Jan 2024	48.90	49.46	48.90	49.41	49.41	12,455
16 Jan 2024	48.95	49.17	48.95	49.12	49.12	9,599
15 Jan 2024	48.75	48.88	48.74	48.82	48.82	4,610
12 Jan 2024	48.72	48.75	48.60	48.68	48.68	19,339
11 Jan 2024	48.63	48.78	48.63	48.71	48.71	30,030
10 Jan 2024	48.31	48.45	48.25	48.29	48.29	15,354
09 Jan 2024	48.18	48.27	48.17	48.27	48.27	11,171
08 Jan 2024	47.55	47.66	47.51	47.63	47.63	24,783
08 Jan 2024	0.281001 Dividend
05 Jan 2024	47.90	47.95	47.85	47.95	47.67	26,458
04 Jan 2024	47.78	47.81	47.63	47.64	47.36	14,619
03 Jan 2024	48.00	48.04	47.85	47.89	47.61	6,683
02 Jan 2024	48.01	48.09	47.78	47.88	47.60	12,145
29 Dec 2023	48.00	48.00	47.78	47.78	47.50	4,745
28 Dec 2023	48.00	48.00	47.72	47.94	47.66	15,208
27 Dec 2023	47.75	47.79	47.68	47.69	47.41	5,183
22 Dec 2023	47.52	47.69	47.52	47.64	47.36	7,734
21 Dec 2023	47.70	47.70	47.50	47.53	47.25	95,601
20 Dec 2023	47.88	48.00	47.86	47.87	47.59	20,283
19 Dec 2023	47.86	48.03	47.86	47.88	47.60	33,963
18 Dec 2023	47.90	47.93	47.76	47.85	47.57	29,252
15 Dec 2023	48.00	48.00	47.87	47.89	47.61	15,113
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,022.70+28.50(+0.36%)

ASX 2007,749.00+27.40(+0.35%)

AUD/USD0.6607-0.0014(-0.21%)

OIL78.27-0.99(-1.25%)

GOLD2,374.10+33.80(+1.44%)

Bitcoin AUD91,977.49-2,422.66(-2.57%)

iShares Core MSCI World Ex Australia ESG ETF (IWLD.AX)

ALL ORDS
8,022.70
+28.50(+0.36%)

ASX 200
7,749.00
+27.40(+0.35%)

AUD/USD
0.6607
-0.0014(-0.21%)

OIL
78.27
-0.99(-1.25%)

GOLD
2,374.10
+33.80(+1.44%)

Bitcoin AUD
91,977.49
-2,422.66(-2.57%)