Canada markets closed

iShares MSCI USA ESG Enhanced UCITS ETF USD Inc (EEDS.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
9.70+0.06 (+0.63%)
At close: 04:41PM BST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20249.689.739.679.709.70277,614
Jun 27, 20249.629.679.629.649.6497,093
Jun 26, 20249.649.659.609.619.61226,098
Jun 25, 20249.609.629.609.629.6234,322
Jun 24, 20249.649.659.639.669.6618,093
Jun 21, 20249.649.649.619.629.6243,212
Jun 20, 20249.719.719.679.679.67124,150
Jun 19, 20249.679.679.669.669.6642,784
Jun 18, 20249.639.649.619.639.6349,566
Jun 17, 20249.579.579.549.579.5734,290
Jun 14, 20249.559.559.509.539.5347,097
Jun 13, 20249.559.609.539.549.543,247,287
Jun 13, 20240.0522 Dividend
Jun 12, 20249.519.639.509.629.5752,284
Jun 11, 20249.489.489.459.469.4135,896
Jun 10, 20249.449.479.429.469.4050,609
Jun 07, 20249.479.479.469.469.4134,552
Jun 06, 20249.469.479.459.469.418,415
Jun 05, 20249.369.419.369.429.3737,812
Jun 04, 20249.299.349.299.319.25105,254
Jun 03, 20249.369.379.319.319.26126,119
May 31, 20249.259.309.229.229.17452,908
May 30, 20249.279.309.279.309.2510,782
May 29, 20249.359.379.329.349.2942,211
May 28, 20249.429.439.409.409.3513,215
May 24, 20249.359.409.359.409.3523,796
May 23, 20249.479.489.419.439.3844,974
May 22, 20249.449.459.439.449.397,846
May 21, 20249.439.439.419.439.3830,470
May 20, 20249.429.459.429.459.401,908
May 17, 20249.419.429.409.409.35109,581
May 16, 20249.449.459.429.459.4048,526
May 15, 20249.319.369.319.409.3516,436
May 14, 20249.269.289.239.279.2219,604
May 13, 20249.279.299.269.269.2187,733
May 10, 20249.269.299.249.259.2085,492
May 09, 20249.179.229.169.229.1711,336
May 08, 20249.189.199.169.189.1325,064
May 07, 20249.169.209.169.209.15540,754
May 03, 20248.999.088.999.059.00148,529
May 02, 20248.928.958.908.928.87114,029
May 01, 20248.898.898.878.898.8466,276
Apr 30, 20249.049.048.999.008.95721,131
Apr 29, 20249.049.069.039.038.98336,314
Apr 26, 20249.009.038.979.028.97107,053
Apr 25, 20248.938.938.858.868.82240,736
Apr 24, 20249.009.008.958.978.921,943,421
Apr 23, 20248.868.948.868.968.9115,456
Apr 22, 20248.828.838.798.808.7598,509
Apr 19, 20248.818.868.818.838.78175,516
Apr 18, 20248.918.948.868.928.87563,694
Apr 17, 20248.948.988.908.908.85139,012
Apr 16, 20248.948.998.928.958.90238,662
Apr 15, 20249.119.159.079.099.04272,062
Apr 12, 20249.209.209.129.129.0787,229
Apr 11, 20249.159.169.109.139.08265,496
Apr 10, 20249.279.279.119.149.09146,482
Apr 09, 20249.249.279.189.199.1431,905
Apr 08, 20249.229.259.219.249.1934,978
Apr 05, 20249.159.229.159.229.17116,853
Apr 04, 20249.289.329.289.319.2637,744
Apr 03, 20249.239.279.239.289.2330,064
Apr 02, 20249.309.329.219.239.18175,437
Mar 28, 20249.339.359.329.349.29158,392
Mar 27, 20249.329.329.279.289.23189,845
Mar 26, 20249.319.319.309.309.2515,987
Mar 25, 20249.309.309.289.299.24292,115
Mar 22, 20249.349.349.309.319.25607,904
Mar 21, 20249.359.369.329.359.3025,698
Mar 20, 20249.219.219.209.219.164,906
Mar 19, 20249.169.199.139.189.1369,880
Mar 18, 20249.149.209.149.199.1415,500
Mar 15, 20249.189.199.109.109.05426,844
Mar 14, 20249.259.259.179.189.1315,826
Mar 13, 20249.259.259.229.229.1725,924
Mar 12, 20249.169.239.169.219.1614,732
Mar 11, 20249.139.149.099.129.0792,064
Mar 08, 20249.229.259.199.209.151,028,836
Mar 07, 20249.099.209.099.199.1426,713
Mar 06, 20249.109.149.109.139.08110,478
Mar 05, 20249.149.149.089.089.0347,110
Mar 04, 20249.179.179.159.169.1172,752
Mar 01, 20249.119.139.089.139.08262,609
Feb 29, 20249.029.099.019.069.011,983
Feb 28, 20249.049.059.029.059.00267,331
Feb 27, 20249.059.059.039.048.9940,507
Feb 26, 20249.069.089.069.069.0132,445
Feb 23, 20249.079.119.069.099.04640,353
Feb 22, 20248.999.048.859.038.981,348,844
Feb 21, 20248.858.868.858.858.8022,106
Feb 20, 20248.908.918.868.888.8363,931
Feb 19, 20248.938.948.938.948.896,956
Feb 16, 20248.999.008.938.988.9367,931
Feb 15, 20248.958.958.938.948.8990,441
Feb 14, 20248.878.888.868.888.8319,693
Feb 13, 20248.948.978.838.878.82475,683
Feb 12, 20248.978.988.979.008.9529,576
Feb 09, 20248.928.978.928.948.9089,645
Feb 08, 20248.908.918.898.908.85729,027
Feb 07, 20248.838.908.828.888.831,741,758
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...