iShares MSCI USA ESG Enhanced UCITS ETF USD Inc (EEDG.L)
LSE - LSE Delayed Price. Currency in GBP
Add to watchlist
At close: 03:12PM BST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 7.62 | 7.63 | 7.61 | 7.62 | 7.62 | 38,826 |
| Jun 26, 2024 | 7.61 | 7.62 | 7.60 | 7.61 | 7.61 | 58,351 |
| Jun 25, 2024 | 7.58 | 7.59 | 7.57 | 7.59 | 7.59 | 50,176 |
| Jun 24, 2024 | 7.62 | 7.62 | 7.59 | 7.61 | 7.61 | 82,627 |
| Jun 21, 2024 | 7.61 | 7.62 | 7.61 | 7.62 | 7.62 | 14,159 |
| Jun 20, 2024 | 7.63 | 7.64 | 7.63 | 7.63 | 7.63 | 110,015 |
| Jun 19, 2024 | 7.59 | 7.61 | 7.59 | 7.59 | 7.59 | 35,998 |
| Jun 18, 2024 | 7.59 | 7.60 | 7.58 | 7.59 | 7.59 | 17,281 |
| Jun 17, 2024 | 7.54 | 7.55 | 7.53 | 7.55 | 7.55 | 1,217 |
| Jun 14, 2024 | 7.49 | 7.52 | 7.49 | 7.52 | 7.52 | 5,406 |
| Jun 13, 2024 | 7.48 | 7.49 | 7.46 | 7.47 | 7.47 | 7,161 |
| Jun 12, 2024 | 7.46 | 7.50 | 7.46 | 7.50 | 7.50 | 31,918 |
| Jun 11, 2024 | 7.41 | 7.45 | 7.41 | 7.44 | 7.44 | 8,821 |
| Jun 10, 2024 | 7.43 | 7.43 | 7.42 | 7.43 | 7.43 | 13,348 |
| Jun 07, 2024 | 7.39 | 7.43 | 7.39 | 7.43 | 7.43 | 9,988 |
| Jun 06, 2024 | 7.40 | 7.41 | 7.40 | 7.40 | 7.40 | 17,970 |
| Jun 05, 2024 | 7.34 | 7.38 | 7.33 | 7.38 | 7.38 | 21,746 |
| Jun 04, 2024 | 7.30 | 7.31 | 7.28 | 7.29 | 7.29 | 40,233 |
| Jun 03, 2024 | 7.36 | 7.37 | 7.31 | 7.29 | 7.29 | 150,977 |
| May 31, 2024 | 7.30 | 7.30 | 7.24 | 7.24 | 7.24 | 40,566 |
| May 30, 2024 | 7.31 | 7.31 | 7.30 | 7.29 | 7.29 | 21,206 |
| May 29, 2024 | 7.32 | 7.33 | 7.32 | 7.34 | 7.34 | 9,696 |
| May 28, 2024 | 7.38 | 7.39 | 7.36 | 7.36 | 7.36 | 3,842 |
| May 24, 2024 | 7.37 | 7.37 | 7.36 | 7.38 | 7.38 | 24,289 |
| May 23, 2024 | 7.42 | 7.45 | 7.41 | 7.42 | 7.42 | 26,423 |
| May 22, 2024 | 7.41 | 7.42 | 7.41 | 7.42 | 7.42 | 24,791 |
| May 21, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 11,940 |
| May 20, 2024 | 7.42 | 7.44 | 7.42 | 7.44 | 7.44 | 2,376 |
| May 17, 2024 | 7.43 | 7.44 | 7.42 | 7.40 | 7.40 | 50,295 |
| May 16, 2024 | 7.45 | 7.46 | 7.44 | 7.45 | 7.45 | 17,868 |
| May 15, 2024 | 7.39 | 7.42 | 7.38 | 7.42 | 7.42 | 4,517 |
| May 14, 2024 | 7.39 | 7.39 | 7.37 | 7.38 | 7.38 | 19,718 |
| May 13, 2024 | 7.40 | 7.40 | 7.37 | 7.38 | 7.38 | 49,899 |
| May 10, 2024 | 7.41 | 7.41 | 7.40 | 7.39 | 7.39 | 51,543 |
| May 09, 2024 | 7.34 | 7.36 | 7.34 | 7.37 | 7.37 | 9,286 |
| May 08, 2024 | 7.36 | 7.36 | 7.33 | 7.34 | 7.34 | 25,751 |
| May 07, 2024 | 7.30 | 7.33 | 7.30 | 7.33 | 7.33 | 2,731 |
| May 03, 2024 | 7.21 | 7.21 | 7.17 | 7.22 | 7.22 | 180,019 |
| May 02, 2024 | 7.14 | 7.16 | 7.12 | 7.14 | 7.14 | 22,600 |
| May 01, 2024 | 7.12 | 7.13 | 7.10 | 7.12 | 7.12 | 28,268 |
| Apr 30, 2024 | 7.21 | 7.21 | 7.19 | 7.18 | 7.18 | 66,987 |
| Apr 29, 2024 | 7.23 | 7.23 | 7.21 | 7.21 | 7.21 | 5,950 |
| Apr 26, 2024 | 7.19 | 7.21 | 7.18 | 7.24 | 7.24 | 18,674 |
| Apr 25, 2024 | 7.14 | 7.14 | 7.08 | 7.10 | 7.10 | 48,901 |
| Apr 24, 2024 | 7.21 | 7.23 | 7.21 | 7.20 | 7.20 | 71,912 |
| Apr 23, 2024 | 7.17 | 7.20 | 7.16 | 7.20 | 7.20 | 9,059 |
| Apr 22, 2024 | 7.13 | 7.18 | 7.13 | 7.13 | 7.13 | 48,895 |
| Apr 19, 2024 | 7.09 | 7.12 | 7.08 | 7.11 | 7.11 | 38,607 |
| Apr 18, 2024 | 7.15 | 7.16 | 7.13 | 7.16 | 7.16 | 56,469 |
| Apr 17, 2024 | 7.18 | 7.21 | 7.17 | 7.16 | 7.16 | 10,481 |
| Apr 16, 2024 | 7.19 | 7.20 | 7.19 | 7.20 | 7.20 | 4,897 |
| Apr 15, 2024 | 7.29 | 7.33 | 7.28 | 7.29 | 7.29 | 74,581 |
| Apr 12, 2024 | 7.34 | 7.36 | 7.33 | 7.32 | 7.32 | 49,928 |
| Apr 11, 2024 | 7.28 | 7.29 | 7.26 | 7.30 | 7.30 | 128,988 |
| Apr 10, 2024 | 7.30 | 7.30 | 7.24 | 7.30 | 7.30 | 10,468 |
| Apr 09, 2024 | 7.30 | 7.32 | 7.23 | 7.26 | 7.26 | 54,644 |
| Apr 08, 2024 | 7.30 | 7.32 | 7.30 | 7.31 | 7.31 | 35,947 |
| Apr 05, 2024 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 21,048 |
| Apr 04, 2024 | 7.33 | 7.36 | 7.33 | 7.35 | 7.35 | 221,317 |
| Apr 03, 2024 | 7.34 | 7.35 | 7.34 | 7.35 | 7.35 | 27,372 |
| Apr 02, 2024 | 7.42 | 7.42 | 7.34 | 7.34 | 7.34 | 78,868 |
| Mar 28, 2024 | 7.41 | 7.41 | 7.39 | 7.39 | 7.39 | 224,857 |
| Mar 27, 2024 | 7.38 | 7.39 | 7.35 | 7.35 | 7.35 | 30,358 |
| Mar 26, 2024 | 7.36 | 7.37 | 7.36 | 7.36 | 7.36 | 101,948 |
| Mar 25, 2024 | 7.39 | 7.39 | 7.34 | 7.35 | 7.35 | 11,184 |
| Mar 22, 2024 | 7.38 | 7.42 | 7.38 | 7.38 | 7.38 | 30,733 |
| Mar 21, 2024 | 7.30 | 7.36 | 7.30 | 7.39 | 7.39 | 27,541 |
| Mar 20, 2024 | 7.25 | 7.26 | 7.24 | 7.24 | 7.24 | 28,775 |
| Mar 19, 2024 | 7.20 | 7.21 | 7.18 | 7.22 | 7.22 | 33,712 |
| Mar 18, 2024 | 7.18 | 7.23 | 7.18 | 7.22 | 7.22 | 14,549 |
| Mar 15, 2024 | 7.21 | 7.21 | 7.15 | 7.14 | 7.14 | 62,387 |
| Mar 14, 2024 | 7.22 | 7.22 | 7.19 | 7.20 | 7.20 | 20,031 |
| Mar 13, 2024 | 7.22 | 7.23 | 7.20 | 7.20 | 7.20 | 18,542 |
| Mar 12, 2024 | 7.16 | 7.23 | 7.16 | 7.20 | 7.20 | 15,370 |
| Mar 11, 2024 | 7.11 | 7.12 | 7.09 | 7.12 | 7.12 | 71,340 |
| Mar 08, 2024 | 7.19 | 7.20 | 7.16 | 7.16 | 7.16 | 34,949 |
| Mar 07, 2024 | 7.16 | 7.19 | 7.16 | 7.18 | 7.18 | 27,288 |
| Mar 06, 2024 | 7.17 | 7.17 | 7.16 | 7.16 | 7.16 | 11,730 |
| Mar 05, 2024 | 7.13 | 7.21 | 7.13 | 7.14 | 7.14 | 29,109 |
| Mar 04, 2024 | 7.23 | 7.23 | 7.22 | 7.22 | 7.22 | 12,854 |
| Mar 01, 2024 | 7.20 | 7.21 | 7.19 | 7.23 | 7.23 | 5,642 |
| Feb 29, 2024 | 7.12 | 7.18 | 7.12 | 7.18 | 7.18 | 280,447 |
| Feb 28, 2024 | 7.14 | 7.14 | 7.13 | 7.15 | 7.15 | 17,388 |
| Feb 27, 2024 | 7.13 | 7.14 | 7.12 | 7.12 | 7.12 | 10,945 |
| Feb 26, 2024 | 7.16 | 7.17 | 7.15 | 7.15 | 7.15 | 2,968 |
| Feb 23, 2024 | 7.16 | 7.17 | 7.15 | 7.17 | 7.17 | 15,963 |
| Feb 22, 2024 | 7.13 | 7.15 | 7.09 | 7.14 | 7.14 | 23,628 |
| Feb 21, 2024 | 7.02 | 7.02 | 7.01 | 7.01 | 7.01 | 15,826 |
| Feb 20, 2024 | 7.07 | 7.09 | 6.99 | 7.02 | 7.02 | 39,391 |
| Feb 19, 2024 | 7.09 | 7.10 | 7.08 | 7.10 | 7.10 | 50,531 |
| Feb 16, 2024 | 7.14 | 7.14 | 7.11 | 7.13 | 7.13 | 86,183 |
| Feb 15, 2024 | 7.13 | 7.13 | 7.11 | 7.11 | 7.11 | 124,267 |
| Feb 14, 2024 | 7.09 | 7.09 | 7.07 | 7.08 | 7.08 | 29,150 |
| Feb 13, 2024 | 7.02 | 7.07 | 7.01 | 7.04 | 7.04 | 33,551 |
| Feb 12, 2024 | 7.11 | 7.11 | 7.11 | 7.13 | 7.13 | 66,373 |
| Feb 09, 2024 | 7.09 | 7.09 | 7.07 | 7.08 | 7.08 | 18,567 |
| Feb 08, 2024 | 7.07 | 7.07 | 7.06 | 7.05 | 7.05 | 31,011 |
| Feb 07, 2024 | 6.99 | 7.04 | 6.99 | 7.03 | 7.03 | 133,366 |
| Feb 06, 2024 | 7.00 | 7.02 | 7.00 | 7.01 | 7.01 | 67,317 |
| Feb 05, 2024 | 7.02 | 7.03 | 7.01 | 7.01 | 7.01 | 23,046 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.