UK markets closed

iShares MSCI World ESG Enhanced UCITS ETF USD Inc (EEWD.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
7.81-0.07 (-0.90%)
At close: 04:35PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20247.857.867.777.817.8112,553
24 Apr 20247.917.917.917.887.8811,938
23 Apr 20247.877.877.877.897.897,693
22 Apr 20247.787.787.787.757.752
19 Apr 20247.777.777.777.777.77-
18 Apr 20247.787.837.787.837.833,937
17 Apr 20247.867.877.837.817.814,358
16 Apr 20247.837.837.837.837.831,699
15 Apr 20247.968.007.957.957.95128,192
12 Apr 20248.008.077.987.987.983,034
11 Apr 20248.008.027.998.008.007,137
10 Apr 20248.148.148.138.038.032,685
09 Apr 20248.118.128.108.088.085,824
08 Apr 20248.098.148.098.128.1210,600
05 Apr 20248.068.098.058.108.1013,308
04 Apr 20248.158.188.158.188.181,655
03 Apr 20248.148.158.148.158.1543,068
02 Apr 20248.098.198.098.108.102,338
28 Mar 20248.218.218.218.218.2122,003
27 Mar 20248.178.188.178.168.162,725
26 Mar 20248.198.198.188.188.1827,988
25 Mar 20248.178.178.178.178.1717
22 Mar 20248.198.198.198.188.18100
21 Mar 20248.218.238.218.228.229,127
20 Mar 20248.108.108.108.108.10-
19 Mar 20248.058.078.058.088.085,203
18 Mar 20248.068.098.068.098.092,885
15 Mar 20248.038.098.038.038.031,003
14 Mar 20248.158.158.078.088.088,940
13 Mar 20248.128.128.128.128.1211,371
12 Mar 20248.098.128.078.118.116,758
11 Mar 20248.048.048.048.048.04-
08 Mar 20248.128.128.128.128.12-
07 Mar 20248.028.118.028.108.1020,907
06 Mar 20248.028.028.028.048.041,707
05 Mar 20248.018.017.997.997.9971,789
04 Mar 20248.048.048.048.048.0499
01 Mar 20248.008.028.008.028.0211,020
29 Feb 20247.937.987.937.957.954,262
28 Feb 20247.937.937.927.947.943,178
27 Feb 20247.957.957.947.957.9520,487
26 Feb 20247.957.967.957.967.9618,660
23 Feb 20247.977.997.977.977.972,065
22 Feb 20247.907.907.907.937.93480
21 Feb 20247.797.807.787.797.794,813
20 Feb 20247.847.877.817.817.818,723
19 Feb 20247.857.867.857.857.8510,751
16 Feb 20247.897.897.887.887.8849
15 Feb 20247.837.847.837.837.83694
14 Feb 20247.757.767.757.777.77258,000
13 Feb 20247.837.837.837.757.751
12 Feb 20247.857.867.847.877.874,608
09 Feb 20247.817.817.817.817.81-
08 Feb 20247.807.807.807.787.7860
07 Feb 20247.807.807.807.797.792,023
06 Feb 20247.717.757.717.747.7479,874
05 Feb 20247.727.767.717.717.714,147
02 Feb 20247.697.767.697.747.74516,739
01 Feb 20247.677.677.657.657.6519,217
31 Jan 20247.737.737.707.707.7017,827
30 Jan 20247.777.777.777.737.7397
29 Jan 20247.707.707.697.697.6911,526
26 Jan 20247.657.717.657.717.71767,619
25 Jan 20247.687.687.687.687.68-
24 Jan 20247.677.687.677.697.69735
23 Jan 20247.637.637.637.617.612,408
22 Jan 20247.627.627.627.647.64136
19 Jan 20247.567.567.567.567.56-
18 Jan 20247.477.517.477.517.513,520
17 Jan 20247.467.487.467.477.473,072
16 Jan 20247.527.537.527.557.551,141
15 Jan 20247.577.597.577.577.573,771
12 Jan 20247.577.607.577.587.5812,709
11 Jan 20247.597.597.527.517.5112,063
10 Jan 20247.557.557.547.557.554,457
09 Jan 20247.527.527.527.527.5215,675
08 Jan 20247.507.507.507.507.50-
05 Jan 20247.437.507.437.477.473,391
04 Jan 20247.477.477.477.497.497,762
03 Jan 20247.507.507.467.467.4610,107
02 Jan 20247.617.617.617.537.5331,391
29 Dec 20237.617.617.617.617.61-
28 Dec 20237.627.627.627.617.61113,200
27 Dec 20237.587.597.587.607.603,203
22 Dec 20237.547.547.547.547.54-
21 Dec 20237.497.497.497.527.528,440
20 Dec 20237.557.567.537.567.5616,162
19 Dec 20237.537.537.537.547.54101,300
18 Dec 20237.487.487.487.497.4921
15 Dec 20237.497.497.497.497.49-
14 Dec 20237.477.507.477.507.5035,497
14 Dec 20230.0524 Dividend
13 Dec 20237.407.407.407.407.3570,292
12 Dec 20237.387.387.387.387.33-
11 Dec 20237.347.367.347.357.3015,268
08 Dec 20237.317.337.317.327.2737,417
07 Dec 20237.277.307.277.307.243,573
06 Dec 20237.307.307.307.307.25-
05 Dec 20237.277.277.267.277.227,232
04 Dec 20237.307.307.257.267.2114,037
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...