iShares MSCI World CTB Enhanced ESG UCITS ETF (EEWG.L) LSE
8.03
+0.00959(+0.12%)
Currency In GBP
- General
- Statistics
- Historical Data
- Profile
- Financials
EEWG.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 22, 2026 | 8.03 | 8.02 | 8.02 | 8.03 | 8.01 | 33,860 |
| April 21, 2026 | 8.06 | 8.01 | 8.01 | 8.06 | 8.01 | 118,334 |
| April 20, 2026 | 8.03 | 8.02 | 8.02 | 8.04 | 8.01 | 186,523 |
| April 17, 2026 | 7.96 | 8.05 | 8.05 | 8.05 | 7.96 | 57,533 |
| April 16, 2026 | 7.94 | 7.95 | 7.95 | 7.95 | 7.94 | 780,931 |
| April 15, 2026 | 7.88 | 7.9 | 7.9 | 7.9 | 7.87 | 25,488 |
| April 14, 2026 | 7.83 | 7.86 | 7.86 | 7.86 | 7.81 | 9,317 |
| April 13, 2026 | 7.75 | 7.78 | 7.78 | 7.78 | 7.74 | 10,723 |
| April 10, 2026 | 7.8 | 7.79 | 7.79 | 7.8 | 7.79 | 4,409 |
| April 09, 2026 | 7.74 | 7.76 | 7.76 | 7.76 | 7.74 | 429 |
| April 08, 2026 | 7.79 | 7.75 | 7.75 | 7.79 | 7.74 | 518,810 |
| April 07, 2026 | 7.64 | 7.59 | 7.59 | 7.68 | 7.56 | 89,257 |
| April 02, 2026 | 7.57 | 7.62 | 7.62 | 7.62 | 7.52 | 2,074 |
| April 01, 2026 | 7.6 | 7.61 | 7.61 | 7.62 | 7.58 | 494,184 |
| March 31, 2026 | 7.4 | 7.47 | 7.47 | 7.47 | 7.4 | 116,627 |
| March 30, 2026 | 7.36 | 7.43 | 7.43 | 7.43 | 7.33 | 37,135 |
| March 27, 2026 | 7.45 | 7.37 | 7.37 | 7.45 | 7.37 | 38,339 |
| March 26, 2026 | 7.5 | 7.48 | 7.46 | 7.5 | 7.48 | 235,378 |
| March 25, 2026 | 7.54 | 7.54 | 7.54 | 7.56 | 7.52 | 15,324 |
| March 24, 2026 | 7.49 | 7.49 | 7.49 | 7.5 | 7.43 | 22,662 |
| March 23, 2026 | 7.37 | 7.48 | 7.48 | 7.58 | 7.37 | 133,171 |
| March 20, 2026 | 7.53 | 7.48 | 7.48 | 7.53 | 7.48 | 49,781 |
| March 19, 2026 | 7.6 | 7.52 | 7.52 | 7.6 | 7.52 | 45,260 |
| March 18, 2026 | 7.73 | 7.65 | 7.65 | 7.74 | 7.64 | 135,573 |
| March 17, 2026 | 7.65 | 7.7 | 7.7 | 7.72 | 7.64 | 53,175 |
| March 16, 2026 | 7.66 | 7.67 | 7.67 | 7.69 | 7.65 | 13,792 |
| March 13, 2026 | 7.63 | 7.65 | 7.65 | 7.67 | 7.63 | 95,961 |
| March 12, 2026 | 7.7 | 7.65 | 7.65 | 7.7 | 7.64 | 11,355 |
| March 11, 2026 | 7.73 | 7.7 | 7.7 | 7.74 | 7.7 | 94,777 |
| March 10, 2026 | 7.74 | 7.76 | 7.76 | 7.77 | 7.71 | 341,173 |
| March 09, 2026 | 7.6 | 7.65 | 7.65 | 7.66 | 7.59 | 12,276 |
| March 06, 2026 | 7.83 | 7.71 | 7.71 | 7.83 | 7.69 | 4,602 |
| March 05, 2026 | 7.86 | 7.82 | 7.82 | 7.89 | 7.82 | 19,408 |
| March 04, 2026 | 7.78 | 7.87 | 7.87 | 7.87 | 7.78 | 340,111 |
| March 03, 2026 | 7.85 | 7.78 | 7.78 | 7.85 | 7.74 | 14,214 |
| March 02, 2026 | 7.83 | 7.9 | 7.9 | 7.9 | 7.83 | 74,710 |
| February 27, 2026 | 7.92 | 7.92 | 7.92 | 7.94 | 7.9 | 1,258 |
| February 26, 2026 | 7.92 | 7.91 | 7.91 | 7.94 | 7.87 | 123,139 |
| February 25, 2026 | 7.89 | 7.91 | 7.91 | 7.91 | 7.89 | 2,936 |
| February 24, 2026 | 7.84 | 7.85 | 7.85 | 7.85 | 7.82 | 880,168 |
| February 23, 2026 | 7.86 | 7.83 | 7.83 | 7.89 | 7.83 | 7,111 |
| February 20, 2026 | 7.89 | 7.88 | 7.88 | 7.9 | 7.85 | 8,082 |
| February 19, 2026 | 7.88 | 7.86 | 7.86 | 7.88 | 7.85 | 5,358 |
| February 18, 2026 | 7.82 | 7.86 | 7.86 | 7.87 | 7.81 | 81,657 |
| February 17, 2026 | 7.76 | 7.79 | 7.79 | 7.79 | 7.73 | 32,576 |
| February 16, 2026 | 7.75 | 7.74 | 7.74 | 7.76 | 7.72 | 36,393 |
| February 13, 2026 | 7.72 | 7.76 | 7.76 | 7.76 | 7.72 | 340,493 |
| February 12, 2026 | 7.86 | 7.77 | 7.77 | 7.87 | 7.77 | 358,237 |
| February 11, 2026 | 7.83 | 7.83 | 7.83 | 7.88 | 7.81 | 289,704 |
| February 10, 2026 | 7.83 | 7.84 | 7.84 | 7.86 | 7.83 | 2,601 |
| February 09, 2026 | 7.82 | 7.82 | 7.82 | 7.83 | 7.77 | 204,443 |
| February 06, 2026 | 7.67 | 7.77 | 7.77 | 7.77 | 7.67 | 637,204 |
| February 05, 2026 | 7.75 | 7.71 | 7.71 | 7.77 | 7.68 | 160,144 |
| February 04, 2026 | 7.72 | 7.73 | 7.73 | 7.74 | 7.65 | 405,763 |
| February 03, 2026 | 7.8 | 7.73 | 7.73 | 7.82 | 7.73 | 141,776 |
| February 02, 2026 | 7.66 | 7.8 | 7.8 | 7.8 | 7.66 | 732,189 |
| January 30, 2026 | 7.69 | 7.73 | 7.73 | 7.75 | 7.69 | 184,488 |
| January 29, 2026 | 7.76 | 7.67 | 7.67 | 7.76 | 7.67 | 66,596 |
| January 28, 2026 | 7.78 | 7.75 | 7.75 | 7.81 | 7.75 | 126,134 |
| January 27, 2026 | 7.8 | 7.77 | 7.77 | 7.8 | 7.75 | 19,693 |
