Market data

Select a section

iShares II Ishr DW Jnes EUR Sust Scrned ETF EUR Acc

(IESG)
Sector: n/a
5,454.50p
181.50p 3.44
Last updated: 16:49:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 5,593.00p 5,597.00p 5,441.00p 5,454.50p 19,604
09/04/2025 5,274.00p 5,320.91p 5,212.00p 5,273.00p 3,944
08/04/2025 5,311.00p 5,420.91p 5,275.07p 5,364.50p 6,296
07/04/2025 5,455.00p 5,489.00p 5,105.00p 5,227.50p 24,312
04/04/2025 5,607.00p 5,636.00p 5,375.43p 5,431.00p 4,153
03/04/2025 5,609.00p 5,636.00p 5,603.00p 5,620.00p 3,597
02/04/2025 5,674.00p 5,698.00p 5,663.00p 5,697.00p 2,951
01/04/2025 5,726.00p 5,728.00p 5,692.00p 5,720.00p 13,118
31/03/2025 5,690.00p 5,715.00p 5,652.00p 5,665.00p 6,914
28/03/2025 5,758.00p 5,765.00p 5,735.00p 5,747.00p 10,162
27/03/2025 5,752.00p 5,770.52p 5,728.00p 5,765.00p 6,284
26/03/2025 5,865.00p 5,865.00p 5,797.00p 5,797.50p 5,355
25/03/2025 5,863.00p 5,866.96p 5,823.16p 5,832.00p 4,585
24/03/2025 5,825.00p 5,879.00p 5,824.05p 5,829.00p 1,912
21/03/2025 5,846.00p 5,881.00p 5,823.14p 5,855.50p 12,505
20/03/2025 5,912.00p 5,918.00p 5,859.61p 5,885.50p 2,951
19/03/2025 5,908.00p 5,929.96p 5,887.00p 5,923.50p 5,181
18/03/2025 5,911.00p 5,934.99p 5,899.03p 5,909.00p 4,410
17/03/2025 5,856.00p 5,877.97p 5,821.97p 5,875.50p 3,258
14/03/2025 5,792.00p 5,836.00p 5,786.02p 5,831.00p 12,088
13/03/2025 5,784.00p 5,807.33p 5,750.50p 5,754.50p 13,474
12/03/2025 5,794.00p 5,808.00p 5,755.98p 5,778.00p 16,956
11/03/2025 5,867.00p 5,891.00p 5,777.00p 5,777.00p 9,598
10/03/2025 5,926.00p 5,936.00p 5,833.00p 5,837.00p 6,887
07/03/2025 5,877.00p 5,913.00p 5,876.00p 5,908.00p 3,610
06/03/2025 5,935.00p 5,938.00p 5,863.00p 5,908.00p 15,895
05/03/2025 5,869.00p 5,961.59p 5,869.00p 5,919.00p 9,819
04/03/2025 5,867.00p 5,895.00p 5,817.00p 5,824.50p 3,189
03/03/2025 5,889.00p 5,936.96p 5,849.72p 5,915.50p 5,053
28/02/2025 5,838.00p 5,880.00p 5,835.09p 5,880.00p 3,381
27/02/2025 5,918.00p 5,925.00p 5,861.20p 5,884.00p 4,970
26/02/2025 5,998.00p 5,998.00p 5,954.75p 5,963.50p 8,404
25/02/2025 5,923.00p 5,946.00p 5,913.00p 5,932.00p 11,876
24/02/2025 5,945.00p 5,961.00p 5,901.96p 5,923.00p 3,429
21/02/2025 5,924.00p 5,942.00p 5,918.18p 5,939.00p 1,305
20/02/2025 5,919.00p 5,936.00p 5,904.00p 5,912.00p 6,931
19/02/2025 5,967.00p 5,967.00p 5,895.03p 5,899.50p 4,680
18/02/2025 5,984.00p 5,995.80p 5,954.00p 5,976.00p 69,193
17/02/2025 5,987.00p 5,991.00p 5,976.00p 5,983.00p 6,336
14/02/2025 6,008.00p 6,013.33p 5,982.50p 5,982.50p 868
13/02/2025 5,962.00p 5,990.50p 5,953.00p 5,990.50p 1,110
12/02/2025 5,971.00p 5,979.64p 5,937.57p 5,958.00p 9,398
11/02/2025 5,974.00p 5,993.00p 5,974.00p 5,977.00p 1,655
10/02/2025 5,934.00p 5,976.94p 5,934.00p 5,974.00p 2,240
07/02/2025 5,980.00p 5,989.03p 5,930.00p 5,931.00p 3,829
06/02/2025 5,945.00p 5,992.95p 5,945.00p 5,921.00p 831
05/02/2025 5,885.00p 5,921.00p 5,872.06p 5,921.00p 3,475
04/02/2025 5,879.00p 5,909.00p 5,869.95p 5,871.00p 6,804
03/02/2025 5,848.00p 5,880.00p 5,821.00p 5,871.00p 6,301
31/01/2025 5,986.00p 5,986.00p 5,961.00p 5,963.00p 938
30/01/2025 5,946.00p 5,969.00p 5,945.00p 5,969.00p 1,055
29/01/2025 5,952.00p 5,956.56p 5,918.00p 5,926.00p 992
28/01/2025 5,915.00p 5,936.95p 5,901.00p 5,901.00p 4,505
27/01/2025 5,902.00p 5,925.00p 5,862.75p 5,919.00p 2,209
24/01/2025 5,982.00p 6,000.00p 5,943.50p 5,943.50p 9,248
23/01/2025 5,946.00p 5,963.74p 5,936.06p 5,957.00p 4,905
22/01/2025 5,953.00p 5,980.00p 5,930.12p 5,968.00p 29,880
21/01/2025 5,877.00p 5,911.00p 5,877.00p 5,911.00p 12,597
20/01/2025 5,883.00p 5,896.67p 5,872.00p 5,883.00p 3,558
17/01/2025 5,869.00p 5,888.00p 5,869.00p 5,876.00p 1,310
16/01/2025 5,815.00p 5,836.00p 5,807.82p 5,777.50p 4,851
15/01/2025 5,720.00p 5,777.95p 5,711.00p 5,777.50p 2,026
14/01/2025 5,718.00p 5,745.00p 5,701.00p 5,701.00p 408
13/01/2025 5,715.00p 5,715.00p 5,674.00p 5,684.50p 755
10/01/2025 5,750.00p 5,779.49p 5,717.50p 5,717.50p 1,523
09/01/2025 5,750.00p 5,780.00p 5,750.00p 5,771.50p 2,847
08/01/2025 5,722.00p 5,736.00p 5,717.60p 5,730.00p 4,193
07/01/2025 5,717.00p 5,736.00p 5,706.00p 5,729.00p 10,404
06/01/2025 5,729.00p 5,730.96p 5,679.00p 5,726.50p 8,849
03/01/2025 5,681.00p 5,695.00p 5,661.05p 5,666.00p 907
02/01/2025 5,647.00p 5,701.94p 5,647.00p 5,648.50p 3,158
01/01/2025 5,624.00p 5,659.79p 5,630.86p 5,648.50p 146
31/12/2024 5,624.00p 5,659.79p 5,630.86p 5,648.50p 146
30/12/2024 5,624.00p 5,637.00p 5,592.06p 5,619.00p 750
27/12/2024 5,642.00p 5,648.00p 5,627.00p 5,642.00p 641
26/12/2024 5,617.00p 5,674.00p 5,617.00p 5,625.00p 530
25/12/2024 5,617.00p 5,674.00p 5,617.00p 5,625.00p 530
24/12/2024 5,617.00p 5,674.00p 5,617.00p 5,625.00p 530
23/12/2024 5,604.00p 5,628.26p 5,567.00p 5,612.50p 1,495
20/12/2024 5,665.00p 5,668.00p 5,537.83p 5,585.00p 45,118
19/12/2024 5,677.00p 5,683.97p 5,644.40p 5,664.00p 7,298
18/12/2024 5,777.00p 5,778.42p 5,757.00p 5,757.00p 2,489
17/12/2024 5,749.00p 5,781.65p 5,744.33p 5,770.50p 2,424
16/12/2024 5,816.00p 5,817.00p 5,784.97p 5,791.00p 3,574
13/12/2024 5,817.00p 5,828.00p 5,806.00p 5,808.00p 1,194
12/12/2024 5,816.00p 5,821.00p 5,780.36p 5,801.50p 451
11/12/2024 5,768.00p 5,798.68p 5,761.04p 5,794.50p 1,366
10/12/2024 5,819.00p 5,821.00p 5,777.00p 5,777.00p 1,179
09/12/2024 5,850.00p 5,858.06p 5,826.50p 5,826.50p 834
06/12/2024 5,829.00p 5,849.00p 5,829.00p 5,846.00p 3,140
05/12/2024 5,814.00p 5,830.00p 5,809.00p 5,830.00p 4,833
04/12/2024 5,805.00p 5,828.00p 5,796.03p 5,816.00p 10,183
03/12/2024 5,798.00p 5,828.00p 5,798.00p 5,803.00p 18,978
02/12/2024 5,726.00p 5,792.00p 5,710.06p 5,786.50p 2,087
29/11/2024 5,714.00p 5,752.50p 5,713.40p 5,752.50p 5,121
28/11/2024 5,735.00p 5,749.98p 5,712.05p 5,716.50p 2,427
27/11/2024 5,715.00p 5,726.00p 5,701.00p 5,705.00p 12,140
26/11/2024 5,738.00p 5,761.04p 5,727.82p 5,743.00p 4,938
25/11/2024 5,747.00p 5,764.04p 5,741.00p 5,754.50p 1,184
22/11/2024 5,692.00p 5,724.76p 5,665.00p 5,649.00p 4,586
21/11/2024 5,614.00p 5,649.00p 5,611.00p 5,649.00p 1,152
20/11/2024 5,625.00p 5,649.64p 5,611.00p 5,611.00p 1,527
19/11/2024 5,651.00p 5,651.00p 5,590.17p 5,628.00p 17,772
18/11/2024 5,642.00p 5,651.00p 5,611.00p 5,640.00p 5,960
15/11/2024 5,668.00p 5,682.85p 5,631.96p 5,688.00p 3,034
14/11/2024 5,649.00p 5,688.00p 5,627.00p 5,622.00p 2,327
13/11/2024 5,606.00p 5,626.97p 5,591.16p 5,622.00p 5,880
12/11/2024 5,679.00p 5,682.00p 5,624.50p 5,624.50p 921
11/11/2024 5,690.00p 5,721.85p 5,690.00p 5,709.00p 5,869
08/11/2024 5,698.00p 5,704.00p 5,653.86p 5,654.00p 5,326
07/11/2024 5,659.00p 5,711.31p 5,653.09p 5,681.50p 13,551
06/11/2024 5,786.00p 5,826.40p 5,664.00p 5,668.00p 3,098
05/11/2024 5,736.00p 5,751.00p 5,710.00p 5,751.00p 3,494
04/11/2024 5,759.00p 5,770.00p 5,738.00p 5,738.00p 2,883
01/11/2024 5,741.00p 5,765.69p 5,737.00p 5,752.00p 3,946
31/10/2024 5,724.00p 5,738.00p 5,704.56p 5,738.00p 5,104
30/10/2024 5,788.00p 5,790.00p 5,748.00p 5,755.00p 8,307
29/10/2024 5,860.00p 5,876.00p 5,797.00p 5,797.00p 9,045
28/10/2024 5,833.00p 5,848.50p 5,812.48p 5,848.50p 22,905
25/10/2024 5,794.00p 5,814.00p 5,790.02p 5,809.00p 1,585
24/10/2024 5,829.00p 5,851.00p 5,805.00p 5,818.50p 3,083
23/10/2024 5,828.00p 5,837.00p 5,805.02p 5,818.50p 4,023
22/10/2024 5,873.00p 5,873.00p 5,827.00p 5,852.50p 3,375
21/10/2024 5,923.00p 5,932.00p 5,874.00p 5,874.00p 8,051
18/10/2024 5,916.00p 5,923.00p 5,894.96p 5,923.00p 4,164
17/10/2024 5,887.00p 5,938.94p 5,887.00p 5,916.00p 8,455
16/10/2024 5,910.00p 5,910.00p 5,891.00p 5,891.00p 4,256
15/10/2024 6,018.00p 6,034.00p 5,913.00p 5,913.00p 9,385
14/10/2024 5,978.00p 6,016.52p 5,975.04p 6,013.00p 1,964
11/10/2024 5,957.00p 5,987.00p 5,940.00p 5,987.00p 1,164

Market data

Select a section