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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 16, 2025	10.19	10.17	10.17	10.19	10.17	130,262
October 15, 2025	10.14	10.18	10.18	10.19	10.14	50,054
October 14, 2025	10.03	10.05	10.05	10.06	10	66,194
October 13, 2025	10.09	10.1	10.1	10.1	10.06	11,572
October 10, 2025	10.22	10.08	10.08	10.23	10.08	37,151
October 09, 2025	10.25	10.2	10.2	10.26	10.2	93,729
October 08, 2025	10.21	10.25	10.25	10.25	10.21	112,522
October 07, 2025	10.23	10.2	10.2	10.26	10.2	62,772
October 06, 2025	10.25	10.26	10.26	10.27	10.25	135,000
October 03, 2025	10.17	10.26	10.26	10.26	10.17	6,246
October 02, 2025	10.22	10.17	10.17	10.22	10.16	911,386
October 01, 2025	10.1	10.16	10.16	10.16	10.08	12,853
September 30, 2025	10.1	10.09	10.09	10.1	10.09	2,638
September 29, 2025	10.11	10.1	10.1	10.11	10.1	56,286
September 26, 2025	10.01	10.04	10.04	10.04	10.01	2,622
September 25, 2025	10.06	9.99	9.99	10.06	9.99	16,619
September 24, 2025	10.11	10.08	10.08	10.11	10.08	4,499
September 23, 2025	10.16	10.14	10.14	10.16	10.14	7,950
September 22, 2025	10.09	10.12	10.12	10.12	10.08	89,680
September 19, 2025	10.06	10.07	10.07	10.1	10.06	9,716
September 18, 2025	10.1	10.09	10.09	10.1	10.08	30,977
September 17, 2025	10.04	10.03	10.03	10.04	10.02	9,994
September 16, 2025	10.04	10.03	10.03	10.04	10.03	646
September 15, 2025	10.03	10.06	10.06	10.06	10.02	4,349
September 12, 2025	10.03	10.01	10.01	10.03	10	3,434
September 11, 2025	9.96	10.02	10.02	9.96	9.96	1,390
September 10, 2025	9.96	9.95	9.95	9.96	9.95	10,592
September 09, 2025	9.89	9.89	9.89	9.89	9.89	2,114
September 08, 2025	9.89	9.92	9.92	9.92	9.89	15,449
September 05, 2025	9.9	9.85	9.85	9.9	9.85	3,543
September 04, 2025	9.8	9.83	9.83	9.83	9.8	107,380
September 03, 2025	9.74	9.77	9.77	9.78	9.74	457,563
September 02, 2025	9.84	9.7	9.7	9.84	9.7	17,568
September 01, 2025	9.84	9.85	9.85	9.85	9.83	368
August 29, 2025	9.88	9.83	9.83	9.88	9.82	170,005
August 28, 2025	9.86	9.87	9.87	9.87	9.86	3,552
August 27, 2025	9.83	9.85	9.85	9.85	9.83	5,512
August 26, 2025	9.8	9.81	9.81	9.82	9.8	33,929
August 22, 2025	9.75	9.91	9.91	9.91	9.75	40,345
August 21, 2025	9.78	9.76	9.76	9.78	9.74	19,237
August 20, 2025	9.79	9.77	9.77	9.79	9.77	24,482
August 19, 2025	9.83	9.83	9.83	9.85	9.83	36,212
August 18, 2025	9.83	9.83	9.83	9.84	9.83	16
August 15, 2025	9.89	9.85	9.85	9.89	9.85	25,461
August 14, 2025	9.85	9.82	9.82	9.86	9.81	178,754
August 13, 2025	9.84	9.84	9.84	9.84	9.84	70,726
August 12, 2025	9.73	9.78	9.78	9.78	9.71	45,862
August 11, 2025	9.76	9.72	9.72	9.76	9.72	3,283
August 08, 2025	9.72	9.72	9.72	9.72	9.72	6,568
August 07, 2025	9.74	9.68	9.68	9.74	9.68	518,179
August 06, 2025	9.62	9.65	9.65	9.65	9.62	44,910
August 05, 2025	9.64	9.59	9.59	9.64	9.59	57,377
August 04, 2025	9.59	9.59	9.59	9.59	9.59	0
August 01, 2025	9.54	9.45	9.45	9.54	9.45	6,160
July 31, 2025	9.74	9.66	9.66	9.74	9.66	10,362
July 30, 2025	9.68	9.67	9.67	9.68	9.67	8,525
July 29, 2025	9.74	9.68	9.68	9.74	9.68	3,720
July 28, 2025	9.71	9.7	9.7	9.72	9.7	27,048
July 25, 2025	9.72	9.72	9.72	9.72	9.72	0
July 24, 2025	9.72	9.73	9.73	9.73	9.72	4,234

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