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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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