iShares IV iSh Msci Europe Esg Enh EUR D

(EEUD)
Sector: n/a
577.60p
5.50p 0.96
Last updated: 16:36:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 578.10p 578.10p 577.50p 577.60p 3,663
16/01/2025 571.40p 572.10p 570.50p 566.70p 1,471
15/01/2025 562.10p 566.70p 566.60p 566.70p 5
14/01/2025 562.10p 562.10p 560.00p 560.00p 60,728
13/01/2025 560.60p 560.60p 556.37p 558.20p 18,098
10/01/2025 563.90p 563.90p 559.80p 560.65p 23,513
09/01/2025 564.80p 565.40p 564.50p 565.10p 5,547
08/01/2025 558.30p 560.90p 558.10p 560.30p 729,114
07/01/2025 558.40p 559.10p 557.50p 559.00p 728,558
06/01/2025 555.40p 558.10p 553.60p 558.10p 17,232
03/01/2025 553.60p 553.60p 551.35p 551.35p 89
02/01/2025 551.10p 555.30p 550.30p 554.30p 9,900
01/01/2025 548.60p 551.65p 545.80p 550.85p 0
31/12/2024 548.60p 551.65p 545.80p 550.85p 0
30/12/2024 548.60p 548.60p 545.60p 547.65p 15
27/12/2024 550.00p 550.20p 548.20p 549.90p 5,582
26/12/2024 549.10p 549.10p 548.20p 548.20p 114
25/12/2024 549.10p 549.10p 548.20p 548.20p 114
24/12/2024 549.10p 549.10p 548.20p 548.20p 114
23/12/2024 546.40p 546.45p 546.30p 544.10p 1
20/12/2024 546.40p 546.60p 540.00p 544.10p 286,938
19/12/2024 546.70p 547.90p 546.70p 547.55p 1,473,262
18/12/2024 555.10p 555.10p 555.10p 555.10p 2,981,428
17/12/2024 555.80p 556.50p 555.70p 555.70p 1,750
16/12/2024 558.90p 560.72p 558.45p 558.45p 268
13/12/2024 562.70p 563.05p 561.35p 561.35p 557,849
12/12/2024 564.20p 564.20p 560.51p 561.00p 22,178
11/12/2024 562.90p 564.40p 562.80p 564.00p 12,652
10/12/2024 567.80p 567.80p 563.70p 563.70p 10,803
09/12/2024 570.00p 570.40p 569.00p 569.05p 60,309
06/12/2024 568.90p 570.60p 568.90p 569.75p 6,329
05/12/2024 565.80p 569.00p 565.48p 569.00p 18,700
04/12/2024 565.00p 566.10p 564.40p 566.10p 260,759
03/12/2024 562.90p 566.20p 562.90p 565.10p 230,402
02/12/2024 557.00p 562.25p 557.00p 562.25p 14,038
29/11/2024 556.30p 560.40p 556.30p 560.40p 15,551
28/11/2024 558.10p 559.94p 557.65p 557.65p 101,769
27/11/2024 556.90p 556.90p 554.70p 556.45p 18,370
26/11/2024 558.80p 561.10p 558.30p 558.95p 365,668
25/11/2024 561.20p 562.40p 561.20p 552.85p 2,700,703
22/11/2024 555.00p 558.50p 554.80p 552.85p 8,104
21/11/2024 553.20p 553.40p 547.55p 552.85p 1,070,697
20/11/2024 553.20p 554.30p 550.00p 550.00p 33,100
19/11/2024 550.30p 555.00p 550.30p 552.20p 10
18/11/2024 553.80p 554.70p 552.80p 554.50p 1,229,673
15/11/2024 554.20p 555.80p 553.70p 555.95p 23,456
14/11/2024 554.40p 555.95p 554.40p 555.95p 1,262,897
13/11/2024 549.20p 550.96p 549.20p 549.20p 76,657
12/11/2024 553.80p 553.80p 550.20p 550.20p 10,978
11/11/2024 558.50p 558.80p 557.50p 557.50p 1,901
08/11/2024 558.60p 558.60p 553.25p 553.25p 13,869
07/11/2024 556.80p 559.20p 556.80p 557.25p 11,751
06/11/2024 567.60p 567.80p 556.10p 556.10p 590,720
05/11/2024 565.80p 565.45p 561.00p 563.90p 0
04/11/2024 565.80p 566.50p 564.70p 564.70p 53,834
01/11/2024 563.80p 566.00p 563.80p 565.00p 39,119
31/10/2024 557.10p 562.40p 557.10p 562.40p 195
30/10/2024 566.80p 567.20p 564.95p 569.05p 10,433
29/10/2024 571.50p 576.30p 569.05p 569.05p 53
28/10/2024 572.10p 574.40p 570.00p 574.40p 33,255
25/10/2024 571.20p 572.10p 570.30p 571.05p 36,162
24/10/2024 573.80p 573.90p 571.55p 570.90p 67,226
23/10/2024 571.90p 571.90p 570.90p 570.90p 950,715
22/10/2024 572.90p 573.15p 572.90p 573.15p 135
21/10/2024 577.80p 578.60p 574.50p 574.50p 626
18/10/2024 577.60p 578.00p 576.40p 578.00p 1
17/10/2024 577.60p 578.80p 577.20p 577.20p 14,378
16/10/2024 575.40p 575.70p 574.90p 575.25p 2,067,262
15/10/2024 581.90p 581.90p 575.05p 575.05p 16,926
14/10/2024 579.70p 581.80p 578.46p 581.80p 111
11/10/2024 575.60p 578.85p 575.60p 578.85p 82
10/10/2024 576.00p 576.00p 575.40p 576.00p 1,472
09/10/2024 574.60p 576.35p 574.20p 576.35p 10,970
08/10/2024 571.60p 574.30p 571.10p 572.90p 101
07/10/2024 577.20p 577.30p 576.50p 576.50p 119,334
04/10/2024 573.70p 574.80p 573.70p 574.25p 1,475
03/10/2024 574.00p 576.40p 573.50p 573.50p 79,144
02/10/2024 572.70p 573.50p 572.50p 573.50p 18,795
01/10/2024 577.70p 578.60p 573.80p 574.40p 134,761
30/09/2024 578.60p 578.60p 576.10p 576.10p 50,500
27/09/2024 580.60p 583.50p 580.20p 583.15p 17,058
26/09/2024 580.30p 581.20p 579.70p 579.70p 22,813
25/09/2024 576.20p 576.20p 573.50p 573.90p 437
24/09/2024 573.00p 573.50p 571.30p 573.40p 9,550
23/09/2024 570.00p 570.81p 569.70p 569.70p 604,833
20/09/2024 577.70p 577.70p 571.20p 571.20p 29
19/09/2024 577.20p 579.55p 578.80p 579.55p 1
18/09/2024 577.20p 578.17p 573.95p 573.95p 1,229
17/09/2024 578.00p 579.50p 577.60p 578.65p 14,012
16/09/2024 575.40p 576.70p 575.30p 575.30p 1,038,905
13/09/2024 575.90p 576.00p 575.68p 572.60p 17
12/09/2024 572.30p 572.60p 571.80p 572.60p 2,429
11/09/2024 570.00p 633.50p 567.45p 569.30p 0
10/09/2024 570.00p 570.40p 568.20p 568.20p 58
09/09/2024 570.40p 571.90p 570.40p 571.30p 860,608
06/09/2024 574.30p 571.40p 566.15p 566.15p 4,286
05/09/2024 574.30p 575.30p 571.25p 571.25p 1,299,679
04/09/2024 573.80p 574.10p 572.70p 573.60p 17,121
03/09/2024 585.50p 585.50p 580.20p 580.20p 671
02/09/2024 583.60p 584.90p 583.26p 584.15p 274
30/08/2024 583.60p 585.70p 583.60p 584.15p 11
29/08/2024 580.90p 582.85p 580.90p 582.85p 51
28/08/2024 578.50p 580.00p 578.50p 579.10p 180
27/08/2024 579.90p 579.90p 577.90p 578.40p 1,354,159
26/08/2024 579.50p 579.50p 577.65p 577.65p 27
23/08/2024 579.50p 579.50p 577.65p 577.65p 27
22/08/2024 579.50p 579.50p 577.65p 577.65p 27
21/08/2024 578.00p 578.90p 577.60p 577.60p 86,532
20/08/2024 579.40p 579.70p 576.40p 576.40p 20,635
19/08/2024 575.00p 578.60p 575.00p 578.30p 23
16/08/2024 571.80p 576.40p 574.30p 574.55p 20
15/08/2024 571.80p 574.65p 571.80p 574.65p 689,031
14/08/2024 561.10p 569.85p 568.70p 569.85p 2,116,533
13/08/2024 561.10p 564.35p 561.10p 564.35p 6,347
12/08/2024 564.70p 564.70p 561.75p 561.75p 5,254
09/08/2024 564.40p 564.40p 561.70p 562.20p 211
08/08/2024 555.50p 560.10p 557.10p 560.10p 684,700
07/08/2024 555.50p 561.00p 555.50p 560.95p 2,046
06/08/2024 554.10p 555.00p 550.70p 553.40p 116,220
05/08/2024 548.10p 552.00p 543.30p 550.60p 1,686,099
02/08/2024 564.40p 564.70p 558.00p 559.10p 2,718,205
01/08/2024 575.70p 575.70p 567.20p 567.20p 26
31/07/2024 569.40p 574.60p 574.25p 574.25p 18
30/07/2024 569.40p 570.30p 569.40p 570.30p 952
29/07/2024 572.10p 572.80p 567.60p 567.60p 3,300,057
26/07/2024 569.20p 570.80p 569.20p 564.80p 1,796
25/07/2024 561.00p 564.80p 559.50p 564.80p 890,927
24/07/2024 565.10p 566.40p 565.10p 565.70p 1,736
23/07/2024 569.40p 569.40p 568.40p 569.40p 9,064
22/07/2024 567.00p 571.50p 566.90p 569.90p 12,813
19/07/2024 566.10p 566.10p 563.80p 563.80p 7
18/07/2024 568.00p 572.30p 567.40p 567.40p 1,302,495