iShares IV iSh Msci World ESG Acc

(EGMW)
Sector: n/a
752.25p
2.35p 0.31
Last updated: 12:27:51

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 748.90p 751.90p 746.70p 743.15p 1,302
21/11/2024 740.20p 743.15p 736.80p 743.15p 2,408
20/11/2024 737.30p 737.80p 731.70p 732.60p 28,171
19/11/2024 731.40p 736.20p 730.90p 733.95p 384,348
18/11/2024 734.50p 737.20p 732.60p 735.50p 10,976
15/11/2024 736.20p 738.20p 732.70p 739.45p 11,355
14/11/2024 736.40p 744.40p 736.40p 739.45p 3,256
13/11/2024 736.60p 739.30p 736.20p 739.30p 53,082
12/11/2024 740.80p 740.80p 735.70p 737.05p 1,442
11/11/2024 738.00p 738.00p 734.20p 737.05p 3,002
08/11/2024 729.10p 730.90p 726.38p 730.35p 13,654
07/11/2024 724.00p 726.40p 723.90p 725.70p 1,109
06/11/2024 719.50p 728.00p 719.50p 721.95p 222,705
05/11/2024 702.40p 706.00p 701.90p 706.00p 1,789
04/11/2024 707.50p 707.50p 702.90p 704.25p 5,077
01/11/2024 703.90p 707.70p 703.00p 705.80p 2,871
31/10/2024 706.10p 707.50p 704.60p 706.20p 5,771
30/10/2024 712.60p 715.10p 711.50p 711.60p 11,232
29/10/2024 713.80p 717.40p 711.85p 711.85p 1,658
28/10/2024 717.30p 717.30p 712.90p 714.35p 76,357
25/10/2024 715.20p 715.35p 711.90p 713.70p 2,558
24/10/2024 712.20p 714.30p 710.70p 711.90p 10,586
23/10/2024 716.00p 716.00p 711.90p 714.25p 804
22/10/2024 713.80p 718.10p 712.88p 714.25p 1,178
21/10/2024 717.60p 718.90p 713.90p 713.90p 7,913
18/10/2024 714.80p 717.20p 714.80p 717.20p 37,991
17/10/2024 718.70p 721.60p 717.00p 718.80p 15,613
16/10/2024 716.30p 716.80p 713.20p 715.80p 12,098
15/10/2024 717.30p 719.50p 713.45p 713.45p 8,608
14/10/2024 713.40p 718.20p 713.00p 717.60p 26,165
11/10/2024 707.50p 713.10p 707.50p 712.70p 4,789
10/10/2024 704.60p 711.40p 708.27p 710.25p 2,970
09/10/2024 704.60p 708.45p 704.60p 708.45p 355
08/10/2024 701.60p 704.40p 700.26p 704.40p 729
07/10/2024 704.40p 706.50p 701.90p 704.60p 8,477
04/10/2024 698.30p 706.20p 697.90p 701.40p 3,166
03/10/2024 699.00p 702.10p 696.40p 699.30p 10,161
02/10/2024 692.00p 695.30p 690.90p 694.95p 1,156
01/10/2024 695.60p 698.60p 691.50p 693.20p 49,545
30/09/2024 694.20p 696.90p 691.60p 692.15p 46,153
27/09/2024 696.90p 696.90p 691.80p 695.70p 41,843
26/09/2024 698.90p 701.40p 693.25p 693.25p 14,078
25/09/2024 692.80p 693.39p 690.00p 693.05p 2,556
24/09/2024 693.20p 694.90p 690.10p 691.15p 44,009
23/09/2024 692.90p 694.10p 691.10p 691.10p 5,023
20/09/2024 693.30p 694.30p 690.95p 690.95p 2,706
19/09/2024 697.20p 697.50p 694.20p 696.25p 19,900
18/09/2024 691.40p 692.60p 687.60p 688.75p 38,046
17/09/2024 692.10p 695.00p 691.11p 694.65p 314
16/09/2024 689.60p 691.20p 688.25p 688.25p 161
13/09/2024 688.50p 691.30p 688.50p 687.05p 4,701
12/09/2024 690.00p 690.50p 686.00p 675.85p 5,717
11/09/2024 677.40p 679.28p 674.58p 675.85p 5,181
10/09/2024 677.40p 679.00p 675.40p 678.10p 1,430
09/09/2024 674.60p 676.30p 672.93p 675.60p 17,288
06/09/2024 677.00p 677.00p 667.25p 667.25p 160,919
05/09/2024 679.40p 680.50p 674.80p 674.80p 27,340
04/09/2024 680.50p 680.50p 678.73p 679.25p 17,366
03/09/2024 695.50p 695.60p 687.30p 687.80p 281
02/09/2024 692.70p 694.70p 691.26p 689.50p 2,287
30/08/2024 689.10p 693.00p 689.00p 689.50p 3,237
29/08/2024 685.40p 691.15p 685.40p 691.15p 469
28/08/2024 689.30p 689.30p 684.30p 685.05p 11,400
27/08/2024 689.60p 689.60p 685.10p 685.70p 1,798
26/08/2024 691.20p 692.10p 688.80p 688.80p 184
23/08/2024 691.20p 692.10p 688.80p 688.80p 184
22/08/2024 691.20p 692.10p 688.80p 688.80p 184
21/08/2024 691.20p 691.70p 690.15p 690.15p 4,738
20/08/2024 691.60p 693.60p 688.98p 689.35p 3,368
19/08/2024 687.60p 690.10p 687.20p 689.85p 10,962
16/08/2024 682.30p 691.10p 685.70p 688.00p 3,575
15/08/2024 682.30p 689.10p 680.70p 688.75p 1,039
14/08/2024 679.50p 679.50p 677.00p 679.40p 9,617
13/08/2024 672.20p 675.40p 670.60p 675.40p 2,376
12/08/2024 671.60p 672.10p 669.05p 669.05p 2,414
09/08/2024 670.50p 671.60p 666.80p 668.25p 14,978
08/08/2024 657.20p 667.35p 657.20p 667.35p 4,985
07/08/2024 664.40p 671.30p 664.40p 660.20p 11,963
06/08/2024 654.70p 661.10p 654.70p 660.20p 9,634
05/08/2024 652.40p 657.39p 640.80p 653.45p 42,047
02/08/2024 674.70p 679.70p 661.75p 662.40p 35,121
01/08/2024 694.50p 696.30p 685.30p 685.45p 88,162
31/07/2024 688.00p 691.90p 687.00p 691.85p 9,448
30/07/2024 681.40p 685.30p 681.20p 681.20p 453
29/07/2024 685.50p 686.87p 681.41p 681.45p 2,886
26/07/2024 674.80p 681.60p 674.00p 677.60p 8,706
25/07/2024 674.20p 677.60p 672.30p 677.60p 973
24/07/2024 685.70p 685.70p 678.50p 678.50p 1,189
23/07/2024 687.70p 690.45p 686.10p 690.45p 4,690
22/07/2024 682.10p 688.60p 681.70p 686.15p 1,875
19/07/2024 687.60p 687.60p 682.20p 682.20p 14,501
18/07/2024 686.50p 692.40p 685.50p 685.50p 1,030
17/07/2024 693.60p 698.10p 688.20p 689.95p 623
16/07/2024 692.20p 697.50p 693.10p 697.35p 1,491
15/07/2024 692.20p 697.60p 692.20p 696.15p 3,135
12/07/2024 697.00p 695.65p 692.40p 695.65p 1,835
11/07/2024 697.00p 699.62p 692.95p 692.95p 1,297
10/07/2024 692.90p 695.90p 693.80p 694.35p 3,210
09/07/2024 692.90p 694.40p 692.40p 693.15p 9,666
08/07/2024 691.00p 691.90p 690.40p 691.45p 108,044
05/07/2024 693.90p 694.60p 689.50p 689.95p 23,183
04/07/2024 691.90p 693.10p 691.50p 691.50p 5,911
03/07/2024 689.40p 691.01p 689.30p 689.40p 21,282
02/07/2024 686.10p 690.80p 684.20p 687.70p 1,624
01/07/2024 689.10p 691.80p 685.60p 688.20p 1,338
28/06/2024 691.60p 694.70p 690.38p 692.05p 31,094
27/06/2024 690.50p 690.50p 687.59p 688.20p 3,153
26/06/2024 689.70p 689.70p 686.60p 687.70p 3,355
25/06/2024 684.60p 686.25p 684.60p 686.25p 945
24/06/2024 686.10p 688.30p 686.10p 687.80p 1,717
21/06/2024 686.10p 687.95p 686.10p 687.15p 6,660
20/06/2024 686.60p 689.42p 686.60p 688.70p 6,122
19/06/2024 688.50p 688.50p 684.90p 685.00p 1,819
18/06/2024 684.40p 685.90p 684.40p 685.55p 9,335
17/06/2024 684.20p 684.40p 679.70p 680.95p 9,756
14/06/2024 679.10p 679.90p 676.30p 679.75p 15,386
13/06/2024 680.50p 681.60p 677.40p 677.65p 461
12/06/2024 676.10p 679.80p 675.00p 679.70p 7,046
11/06/2024 676.10p 677.40p 672.45p 673.35p 1,307
10/06/2024 676.20p 676.20p 673.54p 675.05p 10,752
07/06/2024 673.10p 676.55p 673.10p 676.55p 15,591
06/06/2024 668.20p 675.30p 674.30p 674.30p 121
05/06/2024 668.20p 671.90p 668.00p 671.90p 4,441
04/06/2024 665.50p 666.90p 662.80p 664.05p 25,366
03/06/2024 673.30p 673.30p 665.10p 665.10p 7,230
31/05/2024 663.50p 666.40p 660.80p 661.45p 108,628
30/05/2024 663.10p 664.95p 662.70p 663.85p 2,076
29/05/2024 667.00p 667.00p 665.00p 666.15p 1,193
28/05/2024 671.60p 673.20p 668.80p 669.50p 30,418
27/05/2024 671.70p 671.70p 669.40p 671.05p 14,865