iShares MSCI UK IMI ESG Leaders UCITS ETF (UKEL.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 03:12PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5.19 | 5.19 | 5.17 | 5.17 | 5.17 | 58 |
| 02 May 2024 | 5.09 | 5.12 | 5.09 | 5.11 | 5.11 | 13,124 |
| 01 May 2024 | 5.10 | 5.10 | 5.10 | 5.08 | 5.08 | 1 |
| 30 Apr 2024 | 5.14 | 5.14 | 5.12 | 5.10 | 5.10 | 125 |
| 29 Apr 2024 | 5.14 | 5.15 | 5.12 | 5.12 | 5.12 | 27 |
| 26 Apr 2024 | 5.06 | 5.10 | 5.06 | 5.10 | 5.10 | 86 |
| 25 Apr 2024 | 5.05 | 5.07 | 5.01 | 5.04 | 5.04 | 1,938 |
| 24 Apr 2024 | 5.05 | 5.05 | 5.03 | 5.02 | 5.02 | 365 |
| 23 Apr 2024 | 5.03 | 5.03 | 5.02 | 5.03 | 5.03 | 1,062 |
| 22 Apr 2024 | 5.00 | 5.02 | 4.99 | 5.00 | 5.00 | 99 |
| 19 Apr 2024 | 4.91 | 4.93 | 4.90 | 4.94 | 4.94 | 1,012 |
| 18 Apr 2024 | 4.96 | 4.96 | 4.93 | 4.95 | 4.95 | 64 |
| 17 Apr 2024 | 4.90 | 4.95 | 4.90 | 4.93 | 4.93 | 221 |
| 16 Apr 2024 | 4.92 | 4.94 | 4.89 | 4.90 | 4.90 | 8,688 |
| 15 Apr 2024 | 5.05 | 5.05 | 5.01 | 5.01 | 5.01 | 966,933 |
| 12 Apr 2024 | 5.07 | 5.07 | 5.06 | 5.03 | 5.03 | 155 |
| 11 Apr 2024 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | 20,943 |
| 10 Apr 2024 | 5.05 | 5.06 | 4.99 | 5.01 | 5.01 | 31,785 |
| 09 Apr 2024 | 5.03 | 5.04 | 5.00 | 5.01 | 5.01 | 13,565 |
| 08 Apr 2024 | 5.01 | 5.03 | 5.00 | 5.01 | 5.01 | 13,221 |
| 05 Apr 2024 | 5.03 | 5.03 | 4.99 | 5.00 | 5.00 | 12,446 |
| 04 Apr 2024 | 5.03 | 5.07 | 5.03 | 5.06 | 5.06 | 13,848 |
| 03 Apr 2024 | 5.01 | 5.03 | 4.99 | 5.02 | 5.02 | 4,362 |
| 02 Apr 2024 | 5.11 | 5.11 | 5.03 | 5.03 | 5.03 | 4,403 |
| 28 Mar 2024 | 5.06 | 5.06 | 5.06 | 5.08 | 5.08 | 347 |
| 27 Mar 2024 | 5.03 | 5.06 | 5.03 | 5.06 | 5.06 | 2,254 |
| 26 Mar 2024 | 5.00 | 5.03 | 5.00 | 5.04 | 5.04 | 2,085 |
| 25 Mar 2024 | 5.01 | 5.03 | 5.01 | 5.02 | 5.02 | 221 |
| 22 Mar 2024 | 4.99 | 5.03 | 4.99 | 5.04 | 5.04 | 63 |
| 21 Mar 2024 | 5.00 | 5.00 | 5.00 | 5.01 | 5.01 | 2 |
| 20 Mar 2024 | 4.90 | 4.92 | 4.90 | 4.91 | 4.91 | 17 |
| 19 Mar 2024 | 4.89 | 4.90 | 4.88 | 4.89 | 4.89 | 5,377 |
| 18 Mar 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 1,051 |
| 15 Mar 2024 | 4.92 | 4.95 | 4.91 | 4.91 | 4.91 | 1,430 |
| 14 Mar 2024 | 4.95 | 4.95 | 4.92 | 4.93 | 4.93 | 2,281 |
| 13 Mar 2024 | 4.96 | 4.96 | 4.93 | 4.93 | 4.93 | 31,745 |
| 12 Mar 2024 | 4.93 | 4.96 | 4.93 | 4.95 | 4.95 | 6,806 |
| 11 Mar 2024 | 4.91 | 4.91 | 4.90 | 4.91 | 4.91 | 278 |
| 08 Mar 2024 | 4.91 | 4.92 | 4.91 | 4.92 | 4.92 | 99,767 |
| 07 Mar 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 4,337 |
| 06 Mar 2024 | 4.88 | 4.90 | 4.88 | 4.88 | 4.88 | 5,869 |
| 05 Mar 2024 | 4.86 | 4.87 | 4.85 | 4.87 | 4.87 | 3,796 |
| 04 Mar 2024 | 4.90 | 4.91 | 4.87 | 4.86 | 4.86 | 45 |
| 01 Mar 2024 | 4.88 | 4.90 | 4.86 | 4.90 | 4.90 | 141 |
| 29 Feb 2024 | 4.86 | 4.88 | 4.86 | 4.87 | 4.87 | 887 |
| 28 Feb 2024 | 4.82 | 4.83 | 4.81 | 4.82 | 4.82 | 5,957 |
| 27 Feb 2024 | 4.88 | 4.88 | 4.87 | 4.88 | 4.88 | 53,341 |
| 26 Feb 2024 | 4.90 | 4.91 | 4.88 | 4.90 | 4.90 | 5,085 |
| 23 Feb 2024 | 4.88 | 4.89 | 4.88 | 4.90 | 4.90 | 4 |
| 22 Feb 2024 | 4.89 | 4.90 | 4.88 | 4.89 | 4.89 | 1,594 |
| 21 Feb 2024 | 4.87 | 4.87 | 4.86 | 4.87 | 4.87 | 103 |
| 20 Feb 2024 | 4.87 | 4.89 | 4.87 | 4.88 | 4.88 | 15,662 |
| 19 Feb 2024 | 4.87 | 4.89 | 4.87 | 4.89 | 4.89 | 91 |
| 16 Feb 2024 | 4.86 | 4.86 | 4.86 | 4.87 | 4.87 | 19 |
| 15 Feb 2024 | 4.80 | 4.81 | 4.78 | 4.80 | 4.80 | 1,061 |
| 15 Feb 2024 | 0.081 Dividend | |||||
| 14 Feb 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.76 | 29,792 |
| 13 Feb 2024 | 4.78 | 4.79 | 4.78 | 4.79 | 4.71 | 4,385 |
| 12 Feb 2024 | 4.82 | 4.86 | 4.82 | 4.85 | 4.77 | 1,581 |
| 09 Feb 2024 | 4.83 | 4.86 | 4.82 | 4.83 | 4.75 | 19,023 |
| 08 Feb 2024 | 4.89 | 4.90 | 4.86 | 4.86 | 4.78 | 34 |
| 07 Feb 2024 | 4.88 | 4.89 | 4.88 | 4.87 | 4.79 | 2,422 |
| 06 Feb 2024 | 4.89 | 4.91 | 4.88 | 4.91 | 4.83 | 34,173 |
| 05 Feb 2024 | 4.89 | 4.89 | 4.84 | 4.84 | 4.76 | 73,971 |
| 02 Feb 2024 | 4.91 | 4.91 | 4.88 | 4.91 | 4.83 | 629,925 |
| 01 Feb 2024 | 4.91 | 4.91 | 4.89 | 4.87 | 4.79 | 16 |
| 31 Jan 2024 | 4.91 | 4.93 | 4.91 | 4.91 | 4.83 | 1,743 |
| 30 Jan 2024 | 4.93 | 4.93 | 4.92 | 4.93 | 4.85 | 80 |
| 29 Jan 2024 | 4.90 | 4.91 | 4.89 | 4.89 | 4.81 | 480 |
| 26 Jan 2024 | 4.91 | 4.92 | 4.88 | 4.91 | 4.83 | 2,745 |
| 25 Jan 2024 | 4.84 | 4.84 | 4.84 | 4.85 | 4.77 | 42 |
| 24 Jan 2024 | 4.84 | 4.85 | 4.84 | 4.84 | 4.76 | 2,255 |
| 23 Jan 2024 | 4.82 | 4.83 | 4.82 | 4.81 | 4.73 | 1,076 |
| 22 Jan 2024 | 4.81 | 4.82 | 4.81 | 4.83 | 4.75 | 166 |
| 19 Jan 2024 | 4.81 | 4.81 | 4.78 | 4.78 | 4.70 | 1,105 |
| 18 Jan 2024 | 4.76 | 4.78 | 4.76 | 4.78 | 4.70 | 15 |
| 17 Jan 2024 | 4.75 | 4.78 | 4.74 | 4.76 | 4.68 | 4,576 |
| 16 Jan 2024 | 4.85 | 4.85 | 4.84 | 4.84 | 4.76 | 7 |
| 15 Jan 2024 | 4.85 | 4.88 | 4.85 | 4.85 | 4.77 | 152 |
| 12 Jan 2024 | 4.90 | 4.91 | 4.88 | 4.88 | 4.80 | 810 |
| 11 Jan 2024 | 4.94 | 4.95 | 4.91 | 4.86 | 4.78 | 19 |
| 10 Jan 2024 | 4.91 | 4.92 | 4.90 | 4.91 | 4.83 | 7,041 |
| 09 Jan 2024 | 4.93 | 4.93 | 4.91 | 4.92 | 4.84 | 36 |
| 08 Jan 2024 | 4.90 | 4.90 | 4.90 | 4.93 | 4.85 | 8 |
| 05 Jan 2024 | 4.91 | 4.91 | 4.90 | 4.90 | 4.82 | 3,080 |
| 04 Jan 2024 | 4.93 | 4.93 | 4.93 | 4.94 | 4.86 | 10,428 |
| 03 Jan 2024 | 4.97 | 4.97 | 4.91 | 4.91 | 4.83 | 4,043 |
| 02 Jan 2024 | 5.02 | 5.02 | 4.97 | 4.96 | 4.88 | 62 |
| 29 Dec 2023 | 4.99 | 5.02 | 4.99 | 5.01 | 4.92 | 739 |
| 28 Dec 2023 | 5.01 | 5.01 | 5.01 | 5.01 | 4.92 | 28,681 |
| 27 Dec 2023 | 5.01 | 5.02 | 5.00 | 5.00 | 4.92 | 332 |
| 22 Dec 2023 | 4.99 | 4.99 | 4.99 | 4.98 | 4.90 | 56 |
| 21 Dec 2023 | 4.98 | 4.98 | 4.97 | 4.98 | 4.90 | 10,356 |
| 20 Dec 2023 | 4.98 | 4.99 | 4.97 | 5.00 | 4.91 | 3,514 |
| 19 Dec 2023 | 4.93 | 4.93 | 4.93 | 4.94 | 4.85 | 205 |
| 18 Dec 2023 | 4.92 | 4.92 | 4.91 | 4.91 | 4.82 | 16 |
| 15 Dec 2023 | 4.93 | 4.93 | 4.93 | 4.91 | 4.83 | 1 |
| 14 Dec 2023 | 4.95 | 4.96 | 4.95 | 4.94 | 4.86 | 26 |
| 13 Dec 2023 | 4.85 | 4.87 | 4.84 | 4.84 | 4.76 | 196 |
| 12 Dec 2023 | 4.85 | 4.86 | 4.84 | 4.84 | 4.76 | 39,789 |
| *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.