Dark

EDMG
ISHARES MSCI US ESG EN UCIT ETF GBP H D
stock LSE

Inactive

Aug 2, 2024

5.54GBP-2.977%(-0.17)5,838

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	5.6400	5.6400	5.6300	5.5400	-2.977%	5,838	0.000%
2024-08-01	5.8000	5.8000	5.8000	5.7100	-1.040%	167	-2.977%
2024-07-31	5.7200	5.7500	5.7200	5.7700	+1.764%	25,098	-3.986%
2024-07-30	5.6700	5.6900	5.6700	5.6700	-0.351%	9,132	-2.293%
2024-07-29	5.7200	5.7400	5.7100	5.6900	+0.176%	4,860	-2.636%
2024-07-25	5.6700	5.7000	5.6300	5.6800	-0.351%	6,368	-2.465%
2024-07-24	5.7600	5.7700	5.7600	5.7000	-2.062%	1,203	-2.807%
2024-07-23	5.8000	5.8000	5.8000	5.8200	+0.867%	536	-4.811%
2024-07-22	5.7600	5.7600	5.7600	5.7700	+0.523%	1,995	-3.986%
2024-07-19	5.7700	5.7800	5.7500	5.7400	-0.864%	135,078	-3.484%
2024-07-18	5.8300	5.8400	5.8300	5.7900	-0.856%	1,853	-4.318%
2024-07-17	5.8600	5.8600	5.8400	5.8400	-0.849%	6,713	-5.137%
2024-07-15	5.8600	5.8900	5.8500	5.8900	+1.727%	7,127	-5.942%
2024-07-09	5.8100	5.8100	5.8000	5.7900	0.000%	160,981	-4.318%
2024-07-08	5.8000	5.8000	5.7900	5.7900	+0.347%	13,856	-4.318%
2024-07-05	5.7600	5.7700	5.7600	5.7700	+0.348%	12,938	-3.986%
2024-07-04	5.7600	5.7700	5.7500	5.7500	+0.174%	2,886	-3.652%
2024-07-03	5.7300	5.7400	5.7200	5.7400	+0.702%	33,244	-3.484%
2024-07-02	5.6600	5.6600	5.6600	5.7000	+0.352%	9,658	-2.807%
2024-07-01	5.6900	5.7000	5.6900	5.6800	-0.699%	1,463	-2.465%
2024-06-28	5.7100	5.7300	5.7100	5.7200	+0.704%	7,847	-3.147%
2024-06-27	5.6700	5.7000	5.6700	5.6800	+0.176%	19,488	-2.465%
2024-06-26	5.6800	5.6800	5.6800	5.6700	0.000%	274	-2.293%
2024-06-25	5.6300	5.6700	5.6300	5.6700	-0.526%	3,254	-2.293%
2024-06-24	5.6700	5.6700	5.6700	5.7000	+0.529%	930	-2.807%
2024-06-21	5.7200	5.7200	5.6600	5.6700	-0.526%	6,586	-2.293%
2024-06-20	5.7500	5.7500	5.7000	5.7000	0.000%	13,652	-2.807%
2024-06-19	5.7100	5.7100	5.6900	5.7000	+0.352%	717	-2.807%
2024-06-18	5.7100	5.7100	5.7100	5.6800	+1.068%	1,449	-2.465%
2024-06-14	5.6500	5.6500	5.6100	5.6200	0.000%	2,937	-1.423%
2024-06-13	5.6500	5.6500	5.6200	5.6200	-0.882%	25,573	-1.423%
2024-06-12	5.6200	5.6700	5.6000	5.6700	+1.795%	25,802	-2.293%
2024-06-11	5.5700	5.5800	5.5700	5.5700	0.000%	1,033	-0.539%
2024-06-10	5.5400	5.5700	5.5400	5.5700	0.000%	12,741	-0.539%
2024-06-07	5.5600	5.5600	5.5600	5.5700	+0.542%	198	-0.539%
2024-06-05	5.5300	5.5500	5.5300	5.5400	+1.095%	1,786	0.000%
2024-06-04	5.4800	5.4800	5.4800	5.4800	-0.182%	484	+1.095%
2024-06-03	5.4900	5.5000	5.4900	5.4900	+0.366%	2,415	+0.911%
2024-05-30	5.4700	5.4700	5.4700	5.4700	-0.545%	497	+1.280%
2024-05-29	5.5200	5.5200	5.5200	5.5000	-0.722%	823	+0.727%
2024-05-28	5.5600	5.5700	5.5400	5.5400	0.000%	17,994	0.000%
2024-05-24	5.5200	5.5400	5.5200	5.5400	-0.180%	17,751	0.000%
2024-05-23	5.5700	5.5700	5.5400	5.5500	-0.180%	3,247	-0.180%
2024-05-22	5.5600	5.5700	5.5600	5.5600	+0.180%	11,271	-0.360%
2024-05-21	5.5600	5.5600	5.5500	5.5500	-0.180%	905	-0.180%
2024-05-20	5.5800	5.5800	5.5500	5.5600	+0.361%	2,896	-0.360%
2024-05-17	5.5500	5.5600	5.5400	5.5400	-0.539%	46,409	0.000%
2024-05-16	5.5600	5.5700	5.5600	5.5700	+0.723%	4,331	-0.539%
2024-05-15	5.4800	5.5300	5.4800	5.5300	+1.282%	11,274	+0.181%
2024-05-14	5.4500	5.4700	5.4500	5.4600	0.000%	15,845	+1.465%
2024-05-13	5.4700	5.4800	5.4500	5.4600	+0.183%	38,862	+1.465%
2024-05-10	5.4700	5.4800	5.4700	5.4500	+0.368%	1,310	+1.651%
2024-05-09	5.4000	5.4300	5.4000	5.4300	+0.370%	9,350	+2.026%
2024-05-08	5.4100	5.4100	5.4100	5.4100	-0.185%	559	+2.403%
2024-05-07	5.4000	5.4000	5.4000	5.4200	+3.238%	676	+2.214%
2024-05-02	5.2700	5.2900	5.2500	5.2500	+0.191%	15,891	+5.524%
2024-05-01	5.2600	5.2600	5.2600	5.2400	-1.132%	11,073	+5.725%
2024-04-30	5.3300	5.3300	5.3300	5.3000	-0.376%	207	+4.528%
2024-04-26	5.2900	5.3300	5.2800	5.3200	+1.721%	1,908	+4.135%
2024-04-25	5.2600	5.2600	5.2600	5.2300	-0.947%	106	+5.927%
2024-04-24	5.3100	5.3100	5.2900	5.2800	0.000%	764	+4.924%
2024-04-23	5.2100	5.2100	5.2100	5.2800	+1.931%	1,149	+4.924%
2024-04-22	5.2000	5.2000	5.1900	5.1800	-0.385%	1,717	+6.950%
2024-04-19	5.2100	5.2100	5.2000	5.2000	-1.141%	1,705	+6.538%
2024-04-18	5.2500	5.2700	5.2400	5.2600	+0.190%	2,440	+5.323%
2024-04-17	5.2900	5.2900	5.2600	5.2500	-0.483%	11,782	+5.524%
2024-04-16	5.2800	5.2800	5.2660	5.2755	-1.723%	1,785	+5.014%
2024-04-15	5.3930	5.3930	5.3560	5.3680	+3.599%	9,093,259	+3.204%
2024-02-21	5.2290	5.2500	5.2290	5.1815	-1.230%	4,574	+6.919%
2024-02-20	5.2380	5.2380	5.2230	5.2460	0.000%	5,200	+5.604%

.dark-mode .vQc9hb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vQc9hb{ color: #333333; background-color: white; border: 2px solid #333333; }EDMGISHARES MSCI US ESG EN UCIT ETF GBP H Dstock LSE

EDMG
ISHARES MSCI US ESG EN UCIT ETF GBP H D
stock LSE