iShares MSCI World ESG Enhanced UCITS ETF - EEWD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.58	10.63	10.63	10.66	10.58	3,108
February 19, 2026	10.58	10.58	10.58	10.58	10.58	0
February 18, 2026	10.59	10.65	10.65	10.65	10.59	66,016
February 17, 2026	10.54	10.54	10.54	10.54	10.51	3,309
February 16, 2026	10.58	10.54	10.54	10.58	10.54	316,615
February 13, 2026	10.55	10.58	10.58	10.58	10.53	1.68M
February 12, 2026	10.74	10.59	10.59	10.74	10.58	58,871
February 11, 2026	10.71	10.69	10.69	10.75	10.69	439,498
February 10, 2026	10.71	10.72	10.72	10.73	10.71	195
February 09, 2026	10.63	10.7	10.7	10.7	10.6	204,570
February 06, 2026	10.4	10.56	10.56	10.56	10.4	409,404
February 05, 2026	10.54	10.44	10.44	10.54	10.39	93,936
February 04, 2026	10.59	10.54	10.54	10.6	10.51	11,096
February 03, 2026	10.68	10.58	10.58	10.68	10.58	16,670
February 02, 2026	10.49	10.64	10.64	10.64	10.49	42,766
January 30, 2026	10.58	10.6	10.6	10.62	10.56	622,632
January 29, 2026	10.72	10.57	10.57	10.72	10.57	8,781
January 28, 2026	10.7	10.66	10.66	10.7	10.66	6,138
January 27, 2026	10.66	10.69	10.69	10.69	10.65	16,250
January 26, 2026	10.57	10.63	10.63	10.63	10.56	21,240
January 23, 2026	10.56	10.56	10.56	10.56	10.56	3,269
January 22, 2026	10.53	10.56	10.56	10.56	10.53	6,544
January 21, 2026	10.41	10.45	10.45	10.47	10.41	137,289
January 20, 2026	10.43	10.47	10.47	10.47	10.43	27,360
January 19, 2026	10.49	10.48	10.48	10.51	10.46	14,108
January 16, 2026	10.6	10.6	10.6	10.6	10.6	15,446
January 15, 2026	10.58	10.62	10.62	10.62	10.58	154,726
January 14, 2026	10.59	10.54	10.54	10.59	10.52	7,645
January 13, 2026	10.59	10.59	10.59	10.59	10.58	125,716
January 12, 2026	10.57	10.61	10.61	10.61	10.54	17,037
January 09, 2026	10.55	10.58	10.58	10.58	10.54	39,730
January 08, 2026	10.52	10.52	10.52	10.54	10.51	107,649
January 07, 2026	10.57	10.57	10.57	10.58	10.56	11,928
January 06, 2026	10.55	10.55	10.55	10.56	10.51	87,968
January 05, 2026	10.45	10.53	10.53	10.54	10.45	94,953
January 02, 2026	10.46	10.42	10.42	10.47	10.42	8,133
December 31, 2025	10.45	10.46	10.46	10.46	10.45	4,927
December 30, 2025	10.48	10.49	10.49	10.49	10.48	7,292
December 29, 2025	10.5	10.47	10.47	10.51	10.47	58,790
December 24, 2025	10.49	10.49	10.49	10.49	10.49	210
December 23, 2025	10.44	10.47	10.47	10.47	10.44	4,725
December 22, 2025	10.41	10.44	10.44	10.44	10.41	75,536
December 19, 2025	10.32	10.38	10.38	10.38	10.31	25,836
December 18, 2025	10.24	10.33	10.33	10.33	10.24	61,931
December 17, 2025	10.31	10.25	10.25	10.34	10.25	7,502
December 16, 2025	10.36	10.29	10.29	10.36	10.29	37,008
December 15, 2025	10.37	10.38	10.38	10.41	10.37	163,650
December 12, 2025	10.45	10.34	10.34	10.45	10.34	16,483
December 11, 2025	10.39	10.39	10.39	10.39	10.39	0
December 10, 2025	10.39	10.38	10.38	10.39	10.37	71,596
December 09, 2025	10.4	10.41	10.41	10.41	10.4	31,511
December 08, 2025	10.45	10.4	10.4	10.45	10.39	37,752
December 05, 2025	10.43	10.43	10.43	10.43	10.4	21,824
December 04, 2025	10.4	10.4	10.4	10.42	10.4	88,390
December 03, 2025	10.36	10.37	10.37	10.37	10.34	33,190
December 02, 2025	10.32	10.31	10.31	10.36	10.31	6,717
December 01, 2025	10.3	10.33	10.33	10.34	10.29	66,722
November 28, 2025	10.34	10.34	10.34	10.34	10.32	7,507
November 27, 2025	10.31	10.31	10.31	10.31	10.31	828
November 26, 2025	10.27	10.32	10.32	10.32	10.26	7,506

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