iShares MSCI World Small Cap ESG Enhanced UCITS ETF USD Acc (EWSA.AS)
Amsterdam - Amsterdam Delayed price. Currency in USD
Add to watchlist
As of 09:04AM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 4.8533 | 4.8533 | 4.8533 | 4.8533 | 4.8533 | 259 |
| 28 Jun 2024 | 4.8183 | 4.8183 | 4.8183 | 4.8237 | 4.8237 | - |
| 27 Jun 2024 | 4.7879 | 4.7879 | 4.7879 | 4.7913 | 4.7913 | - |
| 26 Jun 2024 | 4.8008 | 4.8008 | 4.8008 | 4.7737 | 4.7737 | - |
| 25 Jun 2024 | 4.8436 | 4.8436 | 4.7999 | 4.7956 | 4.7956 | 254 |
| 24 Jun 2024 | 4.7959 | 4.7959 | 4.7959 | 4.8492 | 4.8492 | - |
| 21 Jun 2024 | 4.7912 | 4.7912 | 4.7895 | 4.7810 | 4.7810 | 2,195 |
| 20 Jun 2024 | 4.7959 | 4.8031 | 4.7959 | 4.8041 | 4.8041 | 12,726 |
| 19 Jun 2024 | 4.8035 | 4.8134 | 4.8035 | 4.7899 | 4.7899 | 124 |
| 18 Jun 2024 | 4.8056 | 4.8056 | 4.8056 | 4.8100 | 4.8100 | - |
| 17 Jun 2024 | 4.7708 | 4.7781 | 4.7708 | 4.7616 | 4.7616 | 46 |
| 14 Jun 2024 | 4.8191 | 4.8191 | 4.8191 | 4.7660 | 4.7660 | - |
| 13 Jun 2024 | 4.8801 | 4.8801 | 4.8273 | 4.8273 | 4.8273 | 2,790 |
| 12 Jun 2024 | 4.8248 | 4.8248 | 4.8248 | 4.9325 | 4.9325 | - |
| 11 Jun 2024 | 4.8483 | 4.8483 | 4.8483 | 4.8039 | 4.8039 | - |
| 10 Jun 2024 | 4.8170 | 4.8170 | 4.8170 | 4.8144 | 4.8144 | 55 |
| 07 Jun 2024 | 4.9074 | 4.9074 | 4.8468 | 4.8475 | 4.8475 | 2,599 |
| 06 Jun 2024 | 4.8978 | 4.8978 | 4.8978 | 4.8960 | 4.8960 | 2,500 |
| 05 Jun 2024 | 4.8708 | 4.8708 | 4.8708 | 4.8919 | 4.8919 | - |
| 04 Jun 2024 | 4.9127 | 4.9127 | 4.9127 | 4.8774 | 4.8774 | - |
| 03 Jun 2024 | 4.9537 | 4.9537 | 4.9454 | 4.9227 | 4.9227 | 45 |
| 31 May 2024 | 4.8946 | 4.8946 | 4.8809 | 4.8981 | 4.8981 | 1,610 |
| 30 May 2024 | 4.8366 | 4.8366 | 4.8366 | 4.8906 | 4.8906 | 199 |
| 29 May 2024 | 4.8889 | 4.8889 | 4.8889 | 4.8460 | 4.8460 | - |
| 28 May 2024 | 4.9411 | 4.9411 | 4.9411 | 4.9250 | 4.9250 | - |
| 27 May 2024 | 4.9211 | 4.9317 | 4.9211 | 4.9342 | 4.9342 | 385 |
| 24 May 2024 | 4.8753 | 4.8753 | 4.8753 | 4.9066 | 4.9066 | - |
| 23 May 2024 | 4.9371 | 4.9371 | 4.9088 | 4.8999 | 4.8999 | 11,624 |
| 22 May 2024 | 4.9508 | 4.9508 | 4.9452 | 4.9470 | 4.9470 | 70 |
| 21 May 2024 | 4.9843 | 4.9843 | 4.9694 | 4.9723 | 4.9723 | 29 |
| 20 May 2024 | 4.9873 | 4.9873 | 4.9873 | 4.9938 | 4.9938 | - |
| 17 May 2024 | 4.9844 | 4.9844 | 4.9831 | 4.9707 | 4.9707 | 4 |
| 16 May 2024 | 5.0137 | 5.0137 | 5.0023 | 5.0014 | 5.0014 | 34,654 |
| 15 May 2024 | 4.9788 | 5.0342 | 4.9788 | 5.0201 | 5.0201 | 660 |
| 14 May 2024 | 4.9273 | 4.9819 | 4.9273 | 4.9761 | 4.9761 | 3,737 |
| 13 May 2024 | 4.9206 | 4.9749 | 4.9206 | 4.9423 | 4.9423 | 20,214 |
| 10 May 2024 | 4.9527 | 4.9527 | 4.9527 | 4.9199 | 4.9199 | - |
| 09 May 2024 | 4.8738 | 4.9253 | 4.8721 | 4.9253 | 4.9253 | 10,877 |
| 08 May 2024 | 4.8831 | 4.8860 | 4.8802 | 4.8722 | 4.8722 | 3,344 |
| 07 May 2024 | 4.8919 | 4.8919 | 4.8919 | 4.9097 | 4.9097 | - |
| 06 May 2024 | 4.8552 | 4.8552 | 4.8552 | 4.8841 | 4.8841 | - |
| 03 May 2024 | 4.7912 | 4.7912 | 4.7912 | 4.8265 | 4.8265 | - |
| 02 May 2024 | 4.7603 | 4.7742 | 4.7564 | 4.7629 | 4.7629 | 1,096 |
| 30 Apr 2024 | 4.7957 | 4.7957 | 4.7957 | 4.7545 | 4.7545 | - |
| 29 Apr 2024 | 4.7854 | 4.7854 | 4.7854 | 4.8074 | 4.8074 | - |
| 26 Apr 2024 | 4.7399 | 4.7399 | 4.7399 | 4.7540 | 4.7540 | - |
| 25 Apr 2024 | 4.7614 | 4.7614 | 4.7093 | 4.7104 | 4.7104 | 1,814 |
| 24 Apr 2024 | 4.7800 | 4.7800 | 4.7640 | 4.7518 | 4.7518 | 30,965 |
| 23 Apr 2024 | 4.7188 | 4.7771 | 4.7188 | 4.7847 | 4.7847 | 6,924 |
| 22 Apr 2024 | 4.7026 | 4.7026 | 4.7026 | 4.6870 | 4.6870 | - |
| 19 Apr 2024 | 4.6430 | 4.6770 | 4.6430 | 4.6770 | 4.6770 | 381 |
| 18 Apr 2024 | 4.6922 | 4.6922 | 4.6805 | 4.6954 | 4.6954 | 278 |
| 17 Apr 2024 | 4.6939 | 4.6939 | 4.6939 | 4.6815 | 4.6815 | - |
| 16 Apr 2024 | 4.6991 | 4.7031 | 4.6783 | 4.6906 | 4.6906 | 51,764 |
| 15 Apr 2024 | 4.8022 | 4.8141 | 4.8022 | 4.7605 | 4.7605 | 271 |
| 12 Apr 2024 | 4.8633 | 4.8633 | 4.8633 | 4.8030 | 4.8030 | - |
| 11 Apr 2024 | 4.8378 | 4.8378 | 4.8074 | 4.8309 | 4.8309 | 3 |
| 10 Apr 2024 | 4.9510 | 4.9510 | 4.8639 | 4.8546 | 4.8546 | 892 |
| 09 Apr 2024 | 4.9355 | 4.9355 | 4.9181 | 4.9181 | 4.9181 | 1,959 |
| 08 Apr 2024 | 4.8998 | 4.9287 | 4.8998 | 4.9356 | 4.9356 | 200 |
| 05 Apr 2024 | 4.8896 | 4.8896 | 4.8896 | 4.8943 | 4.8943 | - |
| 04 Apr 2024 | 4.9364 | 5.0035 | 4.9364 | 4.9619 | 4.9619 | 5,178 |
| 03 Apr 2024 | 4.8891 | 4.9416 | 4.8891 | 4.9314 | 4.9314 | 204,060 |
| 02 Apr 2024 | 4.9476 | 4.9476 | 4.8937 | 4.8904 | 4.8904 | 23 |
| 28 Mar 2024 | 4.9631 | 5.0165 | 4.9631 | 5.0056 | 5.0056 | 33,017 |
| 27 Mar 2024 | 4.9259 | 4.9846 | 4.9259 | 4.9550 | 4.9550 | 201,493 |
| 26 Mar 2024 | 4.9093 | 4.9214 | 4.9093 | 4.9198 | 4.9198 | 18,732 |
| 25 Mar 2024 | 4.8977 | 4.8977 | 4.8977 | 4.9137 | 4.9137 | - |
| 22 Mar 2024 | 4.9330 | 4.9330 | 4.9082 | 4.9093 | 4.9093 | 2,915 |
| 21 Mar 2024 | 4.9456 | 4.9456 | 4.9309 | 4.9309 | 4.9309 | 804 |
| 20 Mar 2024 | 4.8339 | 4.8339 | 4.8339 | 4.8449 | 4.8449 | - |
| 19 Mar 2024 | 4.8342 | 4.8342 | 4.8342 | 4.8342 | 4.8342 | - |
| 18 Mar 2024 | 4.8418 | 4.8418 | 4.8334 | 4.8342 | 4.8342 | 544 |
| 15 Mar 2024 | 4.8239 | 4.8301 | 4.8221 | 4.8249 | 4.8249 | 2,430 |
| 14 Mar 2024 | 4.8870 | 4.8870 | 4.8216 | 4.8216 | 4.8216 | 1,216 |
| 13 Mar 2024 | 4.8668 | 4.8668 | 4.8668 | 4.8907 | 4.8907 | - |
| 12 Mar 2024 | 4.8816 | 4.8831 | 4.8500 | 4.8671 | 4.8671 | 2,998 |
| 11 Mar 2024 | 4.8837 | 4.8837 | 4.8153 | 4.8629 | 4.8629 | 952 |
| 08 Mar 2024 | 4.9015 | 4.9162 | 4.8952 | 4.9214 | 4.9214 | 1,143 |
| 07 Mar 2024 | 4.8477 | 4.8477 | 4.8477 | 4.8988 | 4.8988 | - |
| 06 Mar 2024 | 4.8235 | 4.8235 | 4.8235 | 4.8626 | 4.8626 | - |
| 05 Mar 2024 | 4.8325 | 4.8325 | 4.8325 | 4.8312 | 4.8312 | - |
| 04 Mar 2024 | 4.8404 | 4.8404 | 4.8404 | 4.8574 | 4.8574 | - |
| 01 Mar 2024 | 4.8120 | 4.8300 | 4.8091 | 4.8517 | 4.8517 | 4,042 |
| 29 Feb 2024 | 4.7974 | 4.7974 | 4.7974 | 4.8052 | 4.8052 | - |
| 28 Feb 2024 | 4.7953 | 4.7953 | 4.7953 | 4.7910 | 4.7910 | - |
| 27 Feb 2024 | 4.7663 | 4.7663 | 4.7663 | 4.7996 | 4.7996 | - |
| 26 Feb 2024 | 4.7461 | 4.7461 | 4.7455 | 4.7667 | 4.7667 | 20 |
| 23 Feb 2024 | 4.7413 | 4.7413 | 4.7413 | 4.7468 | 4.7468 | - |
| 22 Feb 2024 | 4.7331 | 4.7331 | 4.7331 | 4.7323 | 4.7323 | - |
| 21 Feb 2024 | 4.7152 | 4.7152 | 4.7152 | 4.7015 | 4.7015 | - |
| 20 Feb 2024 | 4.7314 | 4.7314 | 4.7314 | 4.7221 | 4.7221 | - |
| 19 Feb 2024 | 4.7470 | 4.7470 | 4.7470 | 4.7392 | 4.7392 | - |
| 16 Feb 2024 | 4.7627 | 4.7627 | 4.7518 | 4.7635 | 4.7635 | 44 |
| 15 Feb 2024 | 4.7163 | 4.7347 | 4.7163 | 4.7347 | 4.7347 | 425 |
| 14 Feb 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6592 | 4.6592 | - |
| 13 Feb 2024 | 4.7624 | 4.7624 | 4.6013 | 4.6504 | 4.6504 | 1,692 |
| 12 Feb 2024 | 4.7062 | 4.7609 | 4.7062 | 4.7607 | 4.7607 | 548 |
| 09 Feb 2024 | 4.6667 | 4.6667 | 4.6667 | 4.6765 | 4.6765 | - |
| 08 Feb 2024 | 4.6316 | 4.6316 | 4.6316 | 4.6468 | 4.6468 | - |
| *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.