UK markets closed

ISHARES MSCI USA ESG ENHANCED U (0ACQ.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
7.450.00 (0.00%)
At close: 04:19PM BST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20248.828.838.807.457.451,290
20 May 20248.818.848.808.838.8356,303
17 May 20248.818.838.788.808.802,484,580
16 May 20248.828.848.818.838.832,128,884
15 May 20248.748.798.738.798.791,723,968
14 May 20248.728.738.708.728.7282,874
13 May 20248.758.758.728.728.72245,832
10 May 20248.738.758.728.738.73322,585
09 May 20248.698.708.678.708.7010,776
08 May 20248.698.708.658.688.6833,274
07 May 20248.658.688.658.688.6848,040
03 May 20248.518.578.518.568.56293,790
02 May 20248.478.508.457.457.451,969
01 May 2024------
30 Apr 20248.598.598.568.568.56675,311
29 Apr 20248.578.608.568.588.5820,422
26 Apr 20248.538.598.508.588.58179,127
25 Apr 20248.478.478.398.398.39237,330
24 Apr 20248.558.558.518.528.5272,203
23 Apr 20248.468.528.448.518.51122,934
22 Apr 20248.418.448.398.398.3977,248
19 Apr 20248.418.458.418.418.41163,662
18 Apr 20248.488.498.458.478.4765,323
17 Apr 20248.538.578.498.498.491,492,693
16 Apr 20248.578.598.538.548.543,716,407
15 Apr 20248.708.738.678.678.67150,316
12 Apr 20248.778.778.708.718.71200,060
11 Apr 20248.668.678.628.668.6620,127
10 Apr 20248.688.688.608.658.65136,950
09 Apr 20248.648.658.598.618.6185,283
08 Apr 20248.658.678.648.678.67211,187
05 Apr 20248.598.668.478.648.64141,642
04 Apr 20248.698.728.688.718.7170,977
03 Apr 20248.728.728.708.728.72253,216
02 Apr 20248.838.838.708.708.7013,632
28 Mar 20248.788.818.788.808.801,014,783
27 Mar 20248.738.758.708.728.7237,886
26 Mar 20248.728.738.708.738.7322,857
25 Mar 20248.748.758.708.718.7189,412
22 Mar 20248.768.788.748.758.75758,498
21 Mar 20248.708.768.688.768.7693,980
20 Mar 20248.628.658.618.628.6224,611
19 Mar 20248.578.598.548.598.59276,743
18 Mar 20248.538.598.528.598.591,008,862
15 Mar 20248.578.598.508.508.503,003,729
14 Mar 20248.598.598.538.568.567,038,938
13 Mar 20248.608.608.568.568.56117,341
12 Mar 20248.548.608.518.588.5861,533
11 Mar 20248.488.498.458.498.49101,284
08 Mar 20248.568.608.548.568.562,153,680
07 Mar 20248.488.568.478.558.55284,063
06 Mar 20248.508.538.468.518.51284,122
05 Mar 20248.578.578.488.498.49322,933
04 Mar 20248.588.588.578.588.58600,438
01 Mar 20248.568.578.538.578.57173,723
29 Feb 20248.458.528.458.468.4695,062
28 Feb 20248.488.488.488.488.4869,509
27 Feb 20248.478.488.468.488.481,234,058
26 Feb 20248.518.518.498.508.50121,405
23 Feb 20248.518.528.518.528.5228,972
22 Feb 20248.418.498.418.498.49173,982
21 Feb 20248.338.348.328.328.32137,280
20 Feb 20248.418.418.338.338.33136,670
19 Feb 20248.428.448.428.448.44202,561
16 Feb 20248.488.498.448.468.4681,693
15 Feb 20248.478.478.438.448.44128,691
14 Feb 20248.438.448.418.418.41168,232
13 Feb 20248.458.458.418.418.41218,536
12 Feb 20248.468.508.468.488.48311,327
09 Feb 20248.438.438.408.428.4241,929
08 Feb 20248.408.418.408.408.4052,906
07 Feb 20248.338.388.328.388.3884,476
06 Feb 20248.328.358.328.358.3537,469
05 Feb 20248.338.348.328.348.3441,572
02 Feb 20248.228.228.218.228.2215,416,610
01 Feb 20248.168.168.158.158.15137,474
31 Jan 20248.238.238.158.158.152,468,244
30 Jan 20248.248.248.238.248.24461,277
29 Jan 20248.198.228.198.198.1940,825
26 Jan 20248.178.198.168.188.1880,148
25 Jan 20248.128.208.128.208.201,750,106
24 Jan 20248.148.168.148.158.15361,804
23 Jan 20248.118.138.118.138.1323,432
22 Jan 20248.088.118.088.118.1139,552
19 Jan 20248.008.017.998.018.01384,662
18 Jan 20247.907.957.907.957.9547,415
17 Jan 20247.927.927.917.927.92208,391
16 Jan 20247.937.967.937.967.96193,967
15 Jan 20247.927.927.907.907.907
12 Jan 20247.917.917.897.907.9037,813
11 Jan 20247.927.927.857.857.8546,140
10 Jan 20247.887.887.877.887.88167,815
09 Jan 20247.867.897.867.867.86380,934
08 Jan 20247.777.807.777.777.7753,786
05 Jan 20247.787.787.777.787.7826,463
04 Jan 20247.817.817.787.817.81106,089
03 Jan 20247.847.847.837.837.8329,658
02 Jan 20247.867.867.857.867.862,263
29 Dec 20237.847.847.827.847.84102,757
28 Dec 20237.827.857.817.827.82731,459
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...