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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	10.1	10.17	10.17	10.17	10.1	32,247
November 24, 2025	10.04	10.11	10.11	10.11	10	55,145
November 21, 2025	10.13	9.95	9.95	10.13	9.86	178,050
November 20, 2025	10.12	10.09	10.09	10.14	10.09	105,701
November 19, 2025	10.01	10.01	10.01	10.07	9.99	339,364
November 18, 2025	10.04	10.02	10.02	10.07	9.97	72,268
November 17, 2025	10.25	10.18	10.18	10.26	10.17	85,842
November 14, 2025	10.15	10.25	10.25	10.25	10.12	82,148
November 13, 2025	10.4	10.29	10.29	10.4	10.29	80,115
November 12, 2025	10.39	10.39	10.39	10.41	10.39	53,611
November 11, 2025	10.33	10.33	10.33	10.34	10.32	134,690
November 10, 2025	10.29	10.26	10.26	10.29	10.26	55,375
November 07, 2025	10.14	10.08	10.08	10.16	10.08	712,653
November 06, 2025	10.27	10.19	10.19	10.3	10.19	34,319
November 05, 2025	10.21	10.28	10.28	10.28	10.21	92,621
November 04, 2025	10.25	10.29	10.29	10.3	10.21	171,119
November 03, 2025	10.35	10.35	10.35	10.37	10.34	8,257
October 31, 2025	10.39	10.34	10.34	10.39	10.34	149,977
October 30, 2025	10.4	10.38	10.38	10.4	10.35	131,737
October 29, 2025	10.44	10.44	10.44	10.45	10.43	125,153
October 28, 2025	10.4	10.42	10.42	10.42	10.4	12,240
October 27, 2025	10.39	10.39	10.39	10.39	10.37	2,211
October 24, 2025	10.25	10.32	10.32	10.32	10.25	1,228
October 23, 2025	10.2	10.21	10.21	10.21	10.19	37,659
October 22, 2025	10.23	10.19	10.19	10.24	10.19	47,103
October 21, 2025	10.23	10.25	10.25	10.25	10.22	28,347
October 20, 2025	10.18	10.25	10.25	10.25	10.17	24,880
October 17, 2025	10.07	10.07	10.07	10.07	10.07	0

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