Market data

Select a section

iShares II Ishr DW Jnes EUR Sust Scrned ETF EUR Acc

(IESG)
Sector: n/a
5,876.00p
50.00p 0.86
Last updated: 16:35:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/10/2024 5,962.00p 5,962.00p 5,931.27p 5,953.00p 1,310
09/10/2024 5,930.00p 5,953.00p 5,919.05p 5,953.00p 6,813
08/10/2024 5,917.00p 5,933.00p 5,892.00p 5,921.50p 4,675
07/10/2024 5,963.00p 5,963.00p 5,912.00p 5,947.50p 2,792
04/10/2024 5,941.00p 5,946.04p 5,914.62p 5,927.50p 3,767
03/10/2024 5,966.00p 5,984.05p 5,936.00p 5,942.00p 6,217
02/10/2024 5,963.00p 5,963.00p 5,918.00p 5,934.50p 8,959
01/10/2024 5,957.00p 5,984.95p 5,922.07p 5,939.00p 2,504
30/09/2024 5,983.00p 6,012.45p 5,955.00p 5,955.00p 4,513
27/09/2024 6,025.00p 6,029.00p 6,005.00p 6,023.00p 5,953
26/09/2024 6,032.00p 6,038.00p 6,005.04p 6,019.50p 14,903
25/09/2024 5,952.00p 5,967.39p 5,912.00p 5,959.50p 16,886
24/09/2024 5,940.00p 5,940.00p 5,901.00p 5,929.50p 3,602
23/09/2024 5,894.00p 5,914.46p 5,880.06p 5,890.00p 2,764
20/09/2024 5,983.00p 5,984.00p 5,898.00p 5,899.50p 34,395
19/09/2024 5,992.00p 6,009.00p 5,960.00p 5,998.00p 33,460
18/09/2024 5,916.00p 5,977.00p 5,915.96p 5,928.00p 349
17/09/2024 5,997.00p 6,003.05p 5,974.00p 5,993.00p 8,656
16/09/2024 5,980.00p 5,991.00p 5,960.00p 5,964.50p 19,294
13/09/2024 5,986.00p 5,986.00p 5,962.06p 5,935.00p 789
12/09/2024 5,949.00p 5,970.00p 5,928.12p 5,900.50p 2,004
11/09/2024 5,873.00p 5,926.20p 5,873.00p 5,893.00p 3,181
10/09/2024 5,906.00p 5,936.39p 5,888.33p 5,893.00p 2,556
09/09/2024 5,893.00p 5,931.95p 5,893.00p 5,917.50p 2,205
06/09/2024 5,972.00p 5,934.94p 5,864.00p 5,864.00p 1,673
05/09/2024 5,972.00p 5,981.48p 5,919.00p 5,919.00p 10,220
04/09/2024 5,946.00p 5,987.94p 5,945.15p 5,968.00p 2,310
03/09/2024 6,109.00p 6,109.00p 6,054.00p 6,059.00p 16,107
02/09/2024 6,092.00p 6,092.00p 6,056.00p 6,089.00p 1,062
30/08/2024 6,076.00p 6,112.79p 6,076.00p 6,089.00p 3,676
29/08/2024 6,021.00p 6,077.32p 6,021.00p 6,077.00p 1,946
28/08/2024 6,009.00p 6,031.00p 6,002.23p 6,022.00p 20,909
27/08/2024 6,015.00p 6,015.00p 5,982.05p 6,000.00p 6,739
26/08/2024 6,016.00p 6,042.00p 6,016.00p 6,022.00p 4,579
23/08/2024 6,016.00p 6,042.00p 6,016.00p 6,022.00p 4,579
22/08/2024 6,016.00p 6,042.00p 6,016.00p 6,022.00p 4,579
21/08/2024 6,017.00p 6,026.40p 6,006.95p 6,020.00p 2,099
20/08/2024 6,031.00p 6,040.91p 6,003.00p 6,004.50p 407
19/08/2024 5,974.00p 6,020.00p 5,965.00p 6,012.50p 4,983
16/08/2024 5,995.00p 5,995.25p 5,971.00p 5,983.00p 8,368
15/08/2024 5,937.00p 5,997.93p 5,937.00p 5,989.00p 1,705
14/08/2024 5,911.00p 5,935.00p 5,905.13p 5,935.00p 7,409
13/08/2024 5,839.00p 5,876.00p 5,810.00p 5,876.00p 2,180
12/08/2024 5,857.00p 5,870.58p 5,824.00p 5,824.00p 4,625
09/08/2024 5,848.00p 5,868.25p 5,830.95p 5,850.00p 1,588
08/08/2024 5,802.00p 5,826.00p 5,777.00p 5,816.00p 2,840
07/08/2024 5,802.00p 5,844.00p 5,768.00p 5,828.50p 4,338
06/08/2024 5,771.00p 5,791.00p 5,711.00p 5,766.00p 2,793
05/08/2024 5,660.00p 5,811.00p 5,624.53p 5,719.00p 5,185
02/08/2024 5,879.00p 5,893.00p 5,780.77p 5,795.00p 8,356
01/08/2024 5,983.00p 5,983.00p 5,904.00p 5,914.00p 4,310
31/07/2024 5,976.00p 5,999.00p 5,967.96p 5,971.00p 40,436
30/07/2024 5,895.00p 5,918.91p 5,887.00p 5,905.50p 1,060
29/07/2024 5,910.00p 5,924.03p 5,866.00p 5,869.00p 1,377
26/07/2024 5,838.00p 5,901.47p 5,838.00p 5,829.00p 6,099
25/07/2024 5,799.00p 5,830.00p 5,776.46p 5,829.00p 10,046
24/07/2024 5,844.00p 5,861.21p 5,839.00p 5,845.00p 6,144
23/07/2024 5,893.00p 5,912.96p 5,860.61p 5,881.50p 1,801
22/07/2024 5,845.00p 5,893.00p 5,845.00p 5,880.00p 9,155
19/07/2024 5,843.00p 5,850.95p 5,819.30p 5,826.00p 3,102
18/07/2024 5,889.00p 5,913.39p 5,842.00p 5,842.00p 1,753

Market data

Select a section