iShares MSCI USA ESG Enhanced UCITS ETF USD Inc (EEDG.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 02:38PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 7.17 | 7.21 | 7.17 | 7.22 | 7.22 | 280,906 |
| 02 May 2024 | 7.14 | 7.16 | 7.12 | 7.14 | 7.14 | 22,600 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 7.21 | 7.21 | 7.19 | 7.18 | 7.18 | 66,987 |
| 29 Apr 2024 | 7.23 | 7.23 | 7.21 | 7.21 | 7.21 | 5,950 |
| 26 Apr 2024 | 7.19 | 7.21 | 7.18 | 7.24 | 7.24 | 18,674 |
| 25 Apr 2024 | 7.14 | 7.14 | 7.08 | 7.10 | 7.10 | 48,901 |
| 24 Apr 2024 | 7.21 | 7.23 | 7.21 | 7.20 | 7.20 | 71,912 |
| 23 Apr 2024 | 7.17 | 7.20 | 7.16 | 7.20 | 7.20 | 9,059 |
| 22 Apr 2024 | 7.13 | 7.18 | 7.13 | 7.13 | 7.13 | 48,895 |
| 19 Apr 2024 | 7.09 | 7.12 | 7.08 | 7.11 | 7.11 | 38,607 |
| 18 Apr 2024 | 7.15 | 7.16 | 7.13 | 7.16 | 7.16 | 56,469 |
| 17 Apr 2024 | 7.18 | 7.21 | 7.17 | 7.16 | 7.16 | 10,481 |
| 16 Apr 2024 | 7.19 | 7.20 | 7.19 | 7.20 | 7.20 | 4,897 |
| 15 Apr 2024 | 7.29 | 7.33 | 7.28 | 7.29 | 7.29 | 74,581 |
| 12 Apr 2024 | 7.34 | 7.36 | 7.33 | 7.32 | 7.32 | 49,928 |
| 11 Apr 2024 | 7.28 | 7.29 | 7.26 | 7.30 | 7.30 | 128,988 |
| 10 Apr 2024 | 7.30 | 7.30 | 7.24 | 7.30 | 7.30 | 10,468 |
| 09 Apr 2024 | 7.30 | 7.32 | 7.23 | 7.26 | 7.26 | 54,644 |
| 08 Apr 2024 | 7.30 | 7.32 | 7.30 | 7.31 | 7.31 | 35,947 |
| 05 Apr 2024 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 21,048 |
| 04 Apr 2024 | 7.33 | 7.36 | 7.33 | 7.35 | 7.35 | 221,317 |
| 03 Apr 2024 | 7.34 | 7.35 | 7.34 | 7.35 | 7.35 | 27,372 |
| 02 Apr 2024 | 7.42 | 7.42 | 7.34 | 7.34 | 7.34 | 78,868 |
| 28 Mar 2024 | 7.41 | 7.41 | 7.39 | 7.39 | 7.39 | 224,857 |
| 27 Mar 2024 | 7.38 | 7.39 | 7.35 | 7.35 | 7.35 | 30,358 |
| 26 Mar 2024 | 7.36 | 7.37 | 7.36 | 7.36 | 7.36 | 101,948 |
| 25 Mar 2024 | 7.39 | 7.39 | 7.34 | 7.35 | 7.35 | 11,184 |
| 22 Mar 2024 | 7.38 | 7.42 | 7.38 | 7.38 | 7.38 | 30,733 |
| 21 Mar 2024 | 7.30 | 7.36 | 7.30 | 7.39 | 7.39 | 27,541 |
| 20 Mar 2024 | 7.25 | 7.26 | 7.24 | 7.24 | 7.24 | 28,775 |
| 19 Mar 2024 | 7.20 | 7.21 | 7.18 | 7.22 | 7.22 | 33,712 |
| 18 Mar 2024 | 7.18 | 7.23 | 7.18 | 7.22 | 7.22 | 14,549 |
| 15 Mar 2024 | 7.21 | 7.21 | 7.15 | 7.14 | 7.14 | 62,387 |
| 14 Mar 2024 | 7.22 | 7.22 | 7.19 | 7.20 | 7.20 | 20,031 |
| 13 Mar 2024 | 7.22 | 7.23 | 7.20 | 7.20 | 7.20 | 18,542 |
| 12 Mar 2024 | 7.16 | 7.23 | 7.16 | 7.20 | 7.20 | 15,370 |
| 11 Mar 2024 | 7.11 | 7.12 | 7.09 | 7.12 | 7.12 | 71,340 |
| 08 Mar 2024 | 7.19 | 7.20 | 7.16 | 7.16 | 7.16 | 34,949 |
| 07 Mar 2024 | 7.16 | 7.19 | 7.16 | 7.18 | 7.18 | 27,288 |
| 06 Mar 2024 | 7.17 | 7.17 | 7.16 | 7.16 | 7.16 | 11,730 |
| 05 Mar 2024 | 7.13 | 7.21 | 7.13 | 7.14 | 7.14 | 29,109 |
| 04 Mar 2024 | 7.23 | 7.23 | 7.22 | 7.22 | 7.22 | 12,854 |
| 01 Mar 2024 | 7.20 | 7.21 | 7.19 | 7.23 | 7.23 | 5,642 |
| 29 Feb 2024 | 7.12 | 7.18 | 7.12 | 7.18 | 7.18 | 280,447 |
| 28 Feb 2024 | 7.14 | 7.14 | 7.13 | 7.15 | 7.15 | 17,388 |
| 27 Feb 2024 | 7.13 | 7.14 | 7.12 | 7.12 | 7.12 | 10,945 |
| 26 Feb 2024 | 7.16 | 7.17 | 7.15 | 7.15 | 7.15 | 2,968 |
| 23 Feb 2024 | 7.16 | 7.17 | 7.15 | 7.17 | 7.17 | 15,963 |
| 22 Feb 2024 | 7.13 | 7.15 | 7.09 | 7.14 | 7.14 | 23,628 |
| 21 Feb 2024 | 7.02 | 7.02 | 7.01 | 7.01 | 7.01 | 15,826 |
| 20 Feb 2024 | 7.07 | 7.09 | 6.99 | 7.02 | 7.02 | 39,391 |
| 19 Feb 2024 | 7.09 | 7.10 | 7.08 | 7.10 | 7.10 | 50,531 |
| 16 Feb 2024 | 7.14 | 7.14 | 7.11 | 7.13 | 7.13 | 86,183 |
| 15 Feb 2024 | 7.13 | 7.13 | 7.11 | 7.11 | 7.11 | 124,267 |
| 14 Feb 2024 | 7.09 | 7.09 | 7.07 | 7.08 | 7.08 | 29,150 |
| 13 Feb 2024 | 7.02 | 7.07 | 7.01 | 7.04 | 7.04 | 33,551 |
| 12 Feb 2024 | 7.11 | 7.11 | 7.11 | 7.13 | 7.13 | 66,373 |
| 09 Feb 2024 | 7.09 | 7.09 | 7.07 | 7.08 | 7.08 | 18,567 |
| 08 Feb 2024 | 7.07 | 7.07 | 7.06 | 7.05 | 7.05 | 31,011 |
| 07 Feb 2024 | 6.99 | 7.04 | 6.99 | 7.03 | 7.03 | 133,366 |
| 06 Feb 2024 | 7.00 | 7.02 | 7.00 | 7.01 | 7.01 | 67,317 |
| 05 Feb 2024 | 7.02 | 7.03 | 7.01 | 7.01 | 7.01 | 23,046 |
| 02 Feb 2024 | 6.89 | 6.93 | 6.89 | 6.96 | 6.96 | 24,257 |
| 01 Feb 2024 | 6.85 | 6.85 | 6.82 | 6.82 | 6.82 | 40,583 |
| 31 Jan 2024 | 6.89 | 6.89 | 6.84 | 6.84 | 6.84 | 50,666 |
| 30 Jan 2024 | 6.93 | 6.94 | 6.92 | 6.93 | 6.93 | 10,477 |
| 29 Jan 2024 | 6.86 | 6.89 | 6.86 | 6.89 | 6.89 | 15,898 |
| 26 Jan 2024 | 6.86 | 6.88 | 6.85 | 6.88 | 6.88 | 2,578 |
| 25 Jan 2024 | 6.84 | 6.89 | 6.83 | 6.89 | 6.89 | 7,918 |
| 24 Jan 2024 | 6.85 | 6.86 | 6.84 | 6.86 | 6.86 | 6,274 |
| 23 Jan 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 11,341 |
| 22 Jan 2024 | 6.84 | 6.84 | 6.82 | 6.82 | 6.82 | 61,550 |
| 19 Jan 2024 | 6.76 | 6.77 | 6.75 | 6.77 | 6.77 | 126,859 |
| 18 Jan 2024 | 6.70 | 6.71 | 6.70 | 6.70 | 6.70 | 116,378 |
| 17 Jan 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 44,949 |
| 16 Jan 2024 | 6.71 | 6.74 | 6.70 | 6.73 | 6.73 | 25,782 |
| 15 Jan 2024 | 6.70 | 6.70 | 6.70 | 6.69 | 6.69 | 4,254 |
| 12 Jan 2024 | 6.69 | 6.70 | 6.67 | 6.68 | 6.68 | 20,635 |
| 11 Jan 2024 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | 2,310 |
| 10 Jan 2024 | 6.66 | 6.68 | 6.66 | 6.67 | 6.67 | 18,461 |
| 09 Jan 2024 | 6.63 | 6.67 | 6.63 | 6.67 | 6.67 | 13,617 |
| 08 Jan 2024 | 6.59 | 6.60 | 6.59 | 6.60 | 6.60 | 7,735 |
| 05 Jan 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 28,408 |
| 04 Jan 2024 | 6.61 | 6.63 | 6.61 | 6.63 | 6.63 | 27,819 |
| 03 Jan 2024 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | 4,974 |
| 02 Jan 2024 | 6.70 | 6.71 | 6.68 | 6.70 | 6.70 | 291,078 |
| 29 Dec 2023 | 6.72 | 6.72 | 6.72 | 6.71 | 6.71 | 3 |
| 28 Dec 2023 | 6.70 | 6.71 | 6.70 | 6.72 | 6.72 | 130,324 |
| 27 Dec 2023 | 6.69 | 6.69 | 6.68 | 6.66 | 6.66 | 1,333 |
| 22 Dec 2023 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 2,800 |
| 21 Dec 2023 | 6.67 | 6.68 | 6.66 | 6.67 | 6.67 | 22,533 |
| 20 Dec 2023 | 6.70 | 6.71 | 6.70 | 6.72 | 6.72 | 56,411 |
| 19 Dec 2023 | 6.67 | 6.67 | 6.65 | 6.66 | 6.66 | 31,157 |
| 18 Dec 2023 | 6.67 | 6.68 | 6.66 | 6.68 | 6.68 | 529,041 |
| 15 Dec 2023 | 6.63 | 6.63 | 6.62 | 6.64 | 6.64 | 28,355 |
| 14 Dec 2023 | 6.64 | 6.68 | 6.62 | 6.60 | 6.60 | 20,489 |
| 13 Dec 2023 | 6.66 | 6.67 | 6.66 | 6.66 | 6.66 | 28,580 |
| 12 Dec 2023 | 6.60 | 6.60 | 6.60 | 6.62 | 6.62 | 4,311 |
| 11 Dec 2023 | 6.59 | 6.59 | 6.57 | 6.59 | 6.59 | 182,612 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.