Canada markets open in 4 hours 8 minutes

VanEck MSCI International Sustainable Equity ETF (ESGI.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
36.25+0.33 (+0.92%)
At close: 03:36PM AEST
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 202436.0436.3236.0436.2536.2511,385
May 22, 202435.9536.3035.8635.9235.9219,557
May 21, 202435.5835.9335.5835.9335.9323,865
May 20, 202435.7235.7235.5735.5735.572,943
May 17, 202436.2036.2035.5835.6735.678,527
May 16, 202435.6935.8435.6635.8435.844,372
May 15, 202435.0135.9035.0135.3635.3613,162
May 14, 202435.6035.6035.3535.4035.4017,895
May 13, 202435.4935.6435.4935.6035.605,279
May 10, 202435.2835.4535.2835.4535.459,931
May 09, 202435.3435.3535.2435.2735.273,746
May 08, 202435.2235.2735.1435.2335.2310,527
May 07, 202435.0035.0934.8835.0935.099,141
May 06, 202435.0035.0034.7134.7134.7116,487
May 03, 202434.5834.6134.5334.5334.537,457
May 02, 202434.6034.6034.4734.4734.473,884
May 01, 202435.0035.0034.6434.6434.6420,233
Apr 30, 202434.7834.8634.7034.8534.85793
Apr 29, 202434.8734.8734.6734.6834.685,953
Apr 26, 202435.0235.0234.3234.3434.3420,476
Apr 24, 202434.5534.8934.5534.8134.8110,039
Apr 23, 202434.4334.5234.4034.4534.457,071
Apr 22, 202434.0034.2534.0034.2534.2542,508
Apr 19, 202434.6134.6134.1834.2234.2239,903
Apr 18, 202434.7434.7434.4534.5834.582,131
Apr 17, 202434.9234.9934.7434.7434.746,062
Apr 16, 202435.0635.0634.7934.8134.814,334
Apr 15, 202435.2635.2634.9735.0635.066,591
Apr 12, 202435.2635.2835.1435.2535.2510,573
Apr 11, 202435.3035.3035.1335.1935.194,718
Apr 10, 202435.2535.2535.0735.1335.138,778
Apr 09, 202435.5535.5535.1635.1635.161,271
Apr 08, 202435.0135.4735.0135.2035.205,550
Apr 05, 202435.4335.4334.8235.0135.017,258
Apr 04, 202435.6335.6535.4535.5635.567,709
Apr 03, 202436.0036.0035.5535.6035.604,481
Apr 02, 202436.2436.2436.0736.0736.076,953
Mar 28, 202436.3936.7236.1436.2436.244,700
Mar 27, 202436.7136.7136.1636.2736.271,987
Mar 26, 202436.3136.3336.1536.1736.173,027
Mar 25, 202436.7236.7235.8636.2536.252,708
Mar 22, 202436.2636.4736.2136.4236.423,567
Mar 21, 202436.1136.1335.8535.9135.915,441
Mar 20, 202435.8236.0035.7735.8535.853,800
Mar 19, 202435.6135.9035.4535.6035.604,226
Mar 18, 202435.7535.7535.4835.5435.5420,347
Mar 15, 202435.9135.9135.5535.6135.617,703
Mar 14, 202435.9735.9735.7635.8735.872,594
Mar 13, 202435.6236.1835.6235.9735.978,895
Mar 12, 202435.9135.9135.5535.6435.641,568
Mar 11, 202436.0536.0535.5835.5835.581,832
Mar 08, 202435.5436.1035.5436.0136.013,053
Mar 07, 202435.7235.7635.5335.5335.533,042
Mar 06, 202436.2536.2535.6535.6535.651,963
Mar 05, 202435.9536.0235.9436.0236.02984
Mar 04, 202435.7135.8835.6735.7735.7712,116
Mar 01, 202435.5035.6435.5035.6435.643,072
Feb 29, 202435.5035.5035.3035.3135.313,594
Feb 28, 202435.2935.6435.1735.3035.304,499
Feb 27, 202435.3135.3435.2535.2835.287,970
Feb 26, 202435.6035.6035.1435.1735.179,650
Feb 23, 202434.7035.2834.7035.0835.082,389
Feb 22, 202434.7034.7834.6034.6934.6959,175
Feb 21, 202434.9834.9834.3934.3934.3923,320
Feb 20, 202434.9734.9734.7434.8134.816,364
Feb 19, 202434.9934.9934.7834.8634.862,031
Feb 16, 202435.4235.4235.0435.1035.106,812
Feb 15, 202434.5535.1434.5535.1035.108,889
Feb 14, 202434.9034.9134.6834.7334.7311,120
Feb 13, 202434.8735.0634.8735.0635.064,482
Feb 12, 202435.0335.0834.9435.0235.023,028
Feb 09, 202434.8934.8934.8034.8634.862,340
Feb 08, 202434.7134.8134.6534.6534.651,473
Feb 07, 202434.7134.7134.4134.4934.493,367
Feb 06, 202434.7134.7334.5834.5834.588,378
Feb 05, 202434.5234.6134.4634.4634.4626,396
Feb 02, 202434.3134.3134.1734.2334.2315,884
Feb 01, 202434.0534.1033.9134.1034.103,947
Jan 31, 202434.0134.0733.9334.0534.056,336
Jan 30, 202433.8434.0033.8433.9633.9618,381
Jan 29, 202433.9433.9433.6933.6933.692,752
Jan 25, 202433.6133.6133.5233.5633.561,228
Jan 24, 202433.5533.5533.2633.3633.361,550
Jan 23, 202433.4233.4233.2533.2933.294,321
Jan 22, 202433.0433.2033.0433.2033.2010,334
Jan 19, 202432.8032.9132.8032.8532.855,595
Jan 18, 202432.7732.7732.5832.5832.58149
Jan 17, 202432.7032.8032.6532.6732.676,112
Jan 16, 202432.4932.6232.4932.5632.564,438
Jan 15, 202432.3432.4632.3432.4532.451,623
Jan 12, 202432.3532.4532.2732.3332.336,252
Jan 11, 202432.4232.4232.3232.3332.33719
Jan 10, 202432.5032.5032.0332.0432.0429,381
Jan 09, 202432.0332.1832.0332.1132.112,522
Jan 08, 202431.7031.7031.6131.6231.621,507
Jan 05, 202431.4731.6931.4731.6431.64143
Jan 04, 202431.5331.5331.3131.3831.386,472
Jan 03, 202431.7031.7031.5331.5331.532,697
Jan 02, 202431.9531.9531.7031.7031.703,070
Dec 29, 202331.6831.8831.6631.6631.661,899
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...