iShares IV iSh Msci Europe Esg Enh EUR D

(EEUD)
Sector: n/a
553.25p
-4.00p -0.72
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 569.00p 569.80p 569.00p 569.70p 1
16/07/2024 570.60p 572.45p 570.60p 572.45p 24,064
15/07/2024 578.00p 578.20p 574.10p 574.10p 1,067,269
12/07/2024 579.90p 580.20p 579.60p 579.60p 42,319
11/07/2024 574.30p 576.00p 574.30p 575.00p 13,842
10/07/2024 571.30p 572.90p 570.80p 572.90p 1,896
09/07/2024 570.50p 573.48p 569.40p 569.40p 11,276
08/07/2024 573.70p 574.50p 573.70p 573.70p 629,810
05/07/2024 579.10p 579.10p 574.30p 574.45p 13,980
04/07/2024 573.60p 576.70p 575.70p 576.70p 11
03/07/2024 573.60p 573.60p 571.60p 572.90p 19,906
02/07/2024 569.90p 570.60p 569.50p 569.50p 77,181
01/07/2024 575.70p 579.07p 573.70p 573.70p 523,019
28/06/2024 574.30p 574.30p 570.40p 570.40p 1,008,738
27/06/2024 572.30p 573.70p 571.60p 571.60p 33,377
26/06/2024 573.70p 576.10p 571.60p 574.20p 3,839
25/06/2024 576.10p 576.10p 575.02p 575.20p 4,422
24/06/2024 573.70p 578.90p 573.70p 577.65p 5,788,996
21/06/2024 572.20p 578.20p 573.10p 573.40p 30
20/06/2024 572.20p 577.40p 572.20p 577.40p 37
19/06/2024 571.20p 571.40p 571.20p 571.20p 9
18/06/2024 571.20p 572.90p 570.95p 568.70p 684,207
17/06/2024 568.40p 568.70p 567.70p 568.70p 14
14/06/2024 570.00p 571.70p 566.40p 566.70p 1,122
13/06/2024 573.70p 579.50p 571.85p 571.85p 9,715
12/06/2024 590.70p 593.20p 587.50p 591.80p 85,493
11/06/2024 586.00p 586.00p 582.80p 584.65p 42,745
10/06/2024 590.70p 590.70p 590.45p 590.45p 1
07/06/2024 598.10p 598.10p 596.50p 596.50p 12
06/06/2024 597.60p 598.90p 597.60p 598.70p 854
05/06/2024 592.50p 595.20p 592.50p 595.20p 133,212
04/06/2024 594.70p 588.30p 586.58p 590.40p 7
03/06/2024 594.70p 594.70p 590.40p 590.40p 1,840
31/05/2024 586.00p 589.40p 588.95p 588.95p 5
30/05/2024 586.00p 586.75p 585.66p 586.75p 822
29/05/2024 588.40p 588.40p 583.20p 583.20p 16,749,703
28/05/2024 594.40p 594.40p 588.80p 590.10p 16,072
27/05/2024 588.60p 592.00p 588.60p 592.00p 1
24/05/2024 588.60p 592.00p 588.60p 592.00p 1
23/05/2024 593.20p 595.20p 592.85p 592.85p 674
22/05/2024 594.20p 594.20p 592.70p 592.70p 1
21/05/2024 596.80p 596.80p 594.50p 596.70p 69,225
20/05/2024 598.60p 598.90p 598.40p 598.70p 9,237
17/05/2024 597.50p 598.30p 597.00p 597.00p 3,862
16/05/2024 601.20p 601.20p 599.75p 599.75p 10
15/05/2024 597.00p 601.00p 597.50p 600.30p 0
14/05/2024 597.00p 598.30p 597.00p 598.30p 2,502
13/05/2024 597.70p 597.90p 596.10p 596.70p 4,523
10/05/2024 590.80p 597.50p 597.30p 597.35p 3