iShares MSCI World CTB Enhanced ESG UCITS ETF (EGMW.L) LSE
8.13
-0.004(-0.05%)
Currency In GBP
- General
- Statistics
- Historical Data
- Profile
- Financials
8.13
-0.004(-0.05%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 8.1 | 8.13 | 8.13 | 8.2 | 8.09 | 27,652 |
| March 12, 2026 | 8.17 | 8.13 | 8.13 | 8.19 | 8.12 | 11,440 |
| March 11, 2026 | 8.22 | 8.19 | 8.19 | 8.23 | 8.17 | 13,309 |
| March 10, 2026 | 8.24 | 8.25 | 8.25 | 8.26 | 8.19 | 41,896 |
| March 09, 2026 | 8.08 | 8.14 | 8.14 | 8.14 | 8.06 | 52,210 |
| March 06, 2026 | 8.32 | 8.19 | 8.19 | 8.32 | 8.19 | 15,820 |
| March 05, 2026 | 8.37 | 8.3 | 8.3 | 8.4 | 8.3 | 12,571 |
| March 04, 2026 | 8.27 | 8.36 | 8.36 | 8.37 | 8.27 | 87,004 |
| March 03, 2026 | 8.34 | 8.27 | 8.27 | 8.35 | 8.23 | 15,201 |
| March 02, 2026 | 8.34 | 8.39 | 8.39 | 8.42 | 8.31 | 102,959 |
| February 27, 2026 | 8.43 | 8.41 | 8.41 | 8.44 | 8.39 | 80,272 |
| February 26, 2026 | 8.42 | 8.41 | 8.41 | 8.44 | 8.38 | 620,442 |
| February 25, 2026 | 8.38 | 8.41 | 8.41 | 8.41 | 8.35 | 54,642 |
| February 24, 2026 | 8.37 | 8.34 | 8.34 | 8.37 | 8.33 | 216 |
| February 23, 2026 | 8.35 | 8.32 | 8.32 | 8.39 | 8.32 | 13,896 |
| February 20, 2026 | 8.39 | 8.37 | 0 | 8.39 | 8.34 | 31,841 |
| February 19, 2026 | 8.38 | 8.37 | 0 | 8.38 | 8.34 | 58,935 |
| February 18, 2026 | 8.29 | 8.36 | 0 | 8.36 | 8.29 | 227,675 |
| February 17, 2026 | 8.27 | 8.28 | 0 | 8.31 | 8.22 | 38,537 |
| February 16, 2026 | 8.25 | 8.22 | 0 | 8.27 | 8.21 | 30,843 |
| February 13, 2026 | 8.23 | 8.25 | 0 | 8.25 | 8.21 | 385,352 |
| February 12, 2026 | 8.38 | 8.25 | 0 | 8.38 | 8.25 | 11,813 |
| February 11, 2026 | 8.39 | 8.32 | 0 | 8.39 | 8.29 | 2.88M |
| February 10, 2026 | 8.33 | 8.34 | 0 | 8.36 | 8.31 | 12,469 |
| February 09, 2026 | 8.37 | 8.32 | 0 | 8.37 | 8.26 | 38,876 |
| February 06, 2026 | 8.17 | 8.25 | 0 | 8.25 | 8.15 | 107,194 |
| February 05, 2026 | 8.23 | 8.2 | 0 | 8.27 | 8.16 | 24,335 |
| February 04, 2026 | 8.21 | 8.22 | 0 | 8.23 | 8.19 | 57,284 |
| February 03, 2026 | 8.31 | 8.21 | 0 | 8.32 | 8.21 | 46,204 |
| February 02, 2026 | 8.15 | 8.29 | 0 | 8.3 | 8.14 | 11,485 |
| January 30, 2026 | 8.2 | 8.21 | 0 | 8.24 | 8.17 | 12,634 |
| January 29, 2026 | 8.25 | 8.16 | 0 | 8.28 | 8.15 | 11,406 |
| January 28, 2026 | 8.27 | 8.23 | 0 | 8.27 | 8.23 | 27,538 |
| January 27, 2026 | 8.29 | 8.25 | 0 | 8.29 | 8.24 | 42,556 |
| January 26, 2026 | 8.23 | 8.25 | 0 | 8.26 | 8.21 | 21,009 |
| January 23, 2026 | 8.38 | 8.27 | 0 | 8.38 | 8.27 | 169,502 |
| January 22, 2026 | 8.32 | 8.32 | 0 | 8.36 | 8.31 | 5,070 |
| January 21, 2026 | 8.23 | 8.28 | 0 | 8.28 | 8.21 | 6,504 |
| January 20, 2026 | 8.28 | 8.27 | 0 | 8.28 | 8.2 | 2,224 |
| January 19, 2026 | 8.34 | 8.29 | 0 | 8.36 | 8.29 | 74,287 |
| January 16, 2026 | 8.43 | 8.41 | 0 | 8.43 | 8.39 | 65,972 |
| January 15, 2026 | 8.37 | 8.44 | 0 | 8.44 | 8.37 | 2.84M |
| January 14, 2026 | 8.38 | 8.34 | 0 | 8.38 | 8.31 | 48,419 |
| January 13, 2026 | 8.38 | 8.38 | 0 | 8.39 | 8.37 | 28,089 |
| January 12, 2026 | 8.35 | 8.37 | 0 | 8.37 | 8.28 | 5,408 |
| January 09, 2026 | 8.34 | 8.39 | 0 | 8.4 | 8.34 | 588 |
| January 08, 2026 | 8.32 | 8.33 | 0 | 8.34 | 8.31 | 13,976 |
| January 07, 2026 | 8.33 | 8.34 | 0 | 8.34 | 8.32 | 8,920 |
| January 06, 2026 | 8.28 | 8.3 | 0 | 8.32 | 8.25 | 7,676 |
| January 05, 2026 | 8.29 | 8.28 | 0 | 8.3 | 8.25 | 15,465 |
| January 02, 2026 | 8.24 | 8.21 | 0 | 8.29 | 8.2 | 32,669 |
| December 31, 2025 | 8.26 | 8.26 | 0 | 8.27 | 8.26 | 15,236 |
| December 30, 2025 | 8.24 | 8.28 | 0 | 8.29 | 8.24 | 26,316 |
| December 29, 2025 | 8.28 | 8.25 | 0 | 8.28 | 8.25 | 7,819 |
| December 24, 2025 | 8.25 | 8.26 | 0 | 8.26 | 8.24 | 16,370 |
| December 23, 2025 | 8.22 | 8.26 | 0 | 8.26 | 8.22 | 22,280 |
| December 22, 2025 | 8.25 | 8.24 | 0 | 8.25 | 8.22 | 772,850 |
| December 19, 2025 | 8.19 | 8.25 | 0 | 8.26 | 8.19 | 778,405 |
| December 18, 2025 | 8.19 | 8.2 | 0 | 8.2 | 8.14 | 76,390 |
| December 17, 2025 | 8.23 | 8.13 | 0 | 8.25 | 8.13 | 1.46M |