Market data

Select a section

iShares II Ishr DW Jnes EUR Sust Scrned ETF EUR Acc

(IESG)
Sector: n/a
5,877.00p
-56.00p -0.94
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 5,965.00p 5,982.00p 5,916.04p 5,933.00p 5,145
23/06/2025 5,838.00p 5,917.00p 5,838.00p 5,875.00p 3,392
20/06/2025 5,944.00p 5,944.00p 5,899.50p 5,899.50p 682
19/06/2025 5,922.00p 5,926.00p 5,890.00p 5,890.00p 1,758
18/06/2025 5,928.00p 5,965.00p 5,923.05p 5,942.00p 1,317
17/06/2025 5,960.00p 5,977.29p 5,934.00p 5,950.00p 6,061
16/06/2025 5,991.00p 6,018.95p 5,976.00p 6,000.50p 2,122
13/06/2025 5,987.00p 6,008.56p 5,971.14p 5,976.50p 1,019
12/06/2025 6,046.00p 6,058.00p 6,022.00p 6,041.50p 2,258
11/06/2025 6,083.00p 6,096.00p 6,052.00p 6,059.50p 1,170
10/06/2025 6,052.00p 6,072.97p 6,012.00p 6,065.00p 1,674
09/06/2025 6,012.00p 6,034.00p 6,008.00p 6,018.50p 641
06/06/2025 6,012.00p 6,022.93p 6,000.00p 6,017.00p 3,360
05/06/2025 6,004.00p 6,015.28p 5,979.06p 5,995.00p 7,513
04/06/2025 6,002.00p 6,002.00p 5,967.00p 5,996.50p 913
03/06/2025 5,966.00p 6,007.00p 5,935.98p 5,947.00p 20,628
02/06/2025 5,964.00p 5,981.48p 5,932.00p 5,977.00p 1,373
30/05/2025 5,990.00p 5,997.74p 5,974.00p 5,976.00p 3,561
29/05/2025 5,966.00p 5,987.00p 5,943.00p 5,963.00p 7,524
28/05/2025 5,984.00p 5,992.00p 5,943.00p 5,943.00p 952
27/05/2025 5,986.00p 6,008.93p 5,972.00p 6,002.50p 2,505
26/05/2025 5,993.00p 6,011.92p 5,870.91p 5,920.50p 3,805
23/05/2025 5,993.00p 6,011.92p 5,870.91p 5,920.50p 3,805
22/05/2025 5,995.00p 6,017.00p 5,952.06p 5,988.00p 3,335
21/05/2025 6,036.00p 6,057.93p 6,023.00p 6,047.00p 4,003
20/05/2025 6,009.00p 6,060.00p 6,003.40p 6,052.00p 2,402
19/05/2025 5,970.00p 5,992.50p 5,948.65p 5,992.50p 12,586
16/05/2025 5,995.00p 6,014.00p 5,961.00p 5,969.50p 2,745
15/05/2025 5,933.00p 5,967.00p 5,929.55p 5,967.00p 2,260
14/05/2025 5,944.00p 5,963.00p 5,931.00p 5,946.50p 4,012
13/05/2025 5,941.00p 5,961.00p 5,935.00p 5,961.00p 11,878
12/05/2025 5,933.00p 5,971.00p 5,917.04p 5,941.00p 6,294
09/05/2025 5,922.00p 5,934.54p 5,915.76p 5,918.00p 16,695
08/05/2025 5,907.00p 5,939.00p 5,879.47p 5,889.50p 3,269
07/05/2025 5,918.00p 5,925.00p 5,884.00p 5,892.00p 9,466
06/05/2025 5,983.00p 5,992.00p 5,893.06p 5,908.00p 4,616
05/05/2025 5,891.00p 5,951.37p 5,876.00p 5,941.50p 1,602
02/05/2025 5,891.00p 5,951.37p 5,876.00p 5,941.50p 1,602
01/05/2025 5,896.00p 5,961.00p 5,817.49p 5,863.00p 1,575
30/04/2025 5,785.00p 5,832.00p 5,780.84p 5,807.50p 6,199
29/04/2025 5,720.00p 5,759.04p 5,720.00p 5,756.00p 2,395
28/04/2025 5,737.00p 5,755.86p 5,718.05p 5,722.50p 2,465
25/04/2025 5,761.00p 5,761.00p 5,727.00p 5,737.50p 6,401
24/04/2025 5,714.00p 5,728.00p 5,667.00p 5,728.00p 994
23/04/2025 5,678.00p 5,729.66p 5,667.00p 5,702.50p 3,142
22/04/2025 5,612.00p 5,628.50p 5,579.00p 5,628.50p 3,463
21/04/2025 5,635.00p 5,635.00p 5,580.00p 5,594.00p 2,163
18/04/2025 5,635.00p 5,635.00p 5,580.00p 5,594.00p 2,163
17/04/2025 5,635.00p 5,635.00p 5,580.00p 5,594.00p 2,163
16/04/2025 5,555.00p 5,623.00p 5,554.00p 5,623.00p 4,748
15/04/2025 5,588.00p 5,623.00p 5,563.00p 5,623.00p 916
14/04/2025 5,601.00p 5,605.00p 5,554.51p 5,590.00p 3,166
11/04/2025 5,507.00p 5,530.00p 5,428.16p 5,493.50p 3,885
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

Market data

Select a section