iShares MSCI Europe SRI UCITS ETF EUR (Acc) - IESG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	6,385	6,392	6,392	6,408	6,361	1,633
February 19, 2026	6,366	6,356	6,356	6,383	6,339.96	3,577
February 18, 2026	6,312	6,354	6,354	6,358.82	6,304	29,042
February 17, 2026	6,261	6,307	6,307	6,307	6,244.4	4,230
February 16, 2026	6,278	6,239.5	6,239.5	6,280	6,239.5	12,120
February 13, 2026	6,243.06	6,260	6,260	6,270.96	6,243.06	44,240
February 12, 2026	6,323	6,243	6,243	6,323	6,243	3,364
February 11, 2026	6,279	6,260	6,260	6,285	6,246.75	1,065
February 10, 2026	6,269	6,270	6,270	6,290.95	6,242	6,761
February 09, 2026	6,274	6,259	6,259	6,276	6,235.6	5,907
February 06, 2026	6,162	6,215	6,215	6,219	6,162	2,078
February 05, 2026	6,210	6,190	6,190	6,224	6,161.04	5,245
February 04, 2026	6,162	6,185	6,185	6,209.12	6,131	1,585
February 03, 2026	6,275	6,187	6,187	6,285	6,174.57	2,913
February 02, 2026	6,196	6,256.5	6,256.5	6,265.97	6,192	6,742
January 30, 2026	6,200	6,219	6,219	6,233	6,200	1,468
January 29, 2026	6,209	6,193	6,193	6,256	6,193	1,862
January 28, 2026	6,267.45	6,185	6,185	6,267.45	6,185	845
January 27, 2026	6,253	6,256	6,255.35	6,256.23	6,230	892
January 26, 2026	6,212.24	6,214	6,214	6,231.94	6,195.49	3,541
January 23, 2026	6,244	6,206	6,206	6,250	6,195	7,160
January 22, 2026	6,272	6,249	6,249	6,277	6,249	4,283
January 21, 2026	6,222	6,190	6,190	6,222	6,169.64	1,387
January 20, 2026	6,174	6,218.5	6,218.5	6,218.5	6,166	243
January 19, 2026	6,241	6,199	6,199	6,244	6,193.19	81,790
January 16, 2026	6,307	6,297.94	6,297.94	6,310	6,288.61	9,123
January 15, 2026	6,277	6,295	6,295	6,312	6,272	9,896
January 14, 2026	6,266	6,245	6,245	6,272.9	6,241.9	1,707
January 13, 2026	6,279	6,256	6,256	6,279	6,248.74	1,344
January 12, 2026	6,283	6,270	6,270	6,283	6,244.5	5,002
January 09, 2026	6,210	6,256	6,256	6,259.95	6,206	692
January 08, 2026	6,202	6,191	6,191	6,216	6,185.75	1,050
January 07, 2026	6,245	6,220	6,220	6,245	6,202.96	1,529
January 06, 2026	6,206	6,222	6,222	6,238	6,182	835
January 05, 2026	6,190	6,200	6,200	6,200	6,131.25	1,255
January 02, 2026	6,149.57	6,147	6,147	6,179.16	6,118	353
December 31, 2025	6,125	6,125	6,125	6,128	6,120.9	745
December 30, 2025	6,105	6,146	6,146	6,149.07	6,104.24	5,408
December 29, 2025	6,130	6,107	6,107	6,137.9	6,099.04	2,275
December 24, 2025	6,108.1	6,105	6,105	6,118	6,105	497
December 23, 2025	6,095	6,106	6,106	6,118	6,095	2,771
December 22, 2025	6,098	6,085	6,085	6,120	6,068.36	749
December 19, 2025	6,095	6,111	6,111	6,121	6,087.64	7,001
December 18, 2025	6,067	6,083.96	6,083.96	6,083.96	6,042.92	2,106
December 17, 2025	6,079.45	6,047	6,047	6,090.52	6,047	2,004
December 16, 2025	6,088	6,060	6,060	6,099.76	6,060	1,863
December 15, 2025	6,076.89	6,096	6,096	6,105.5	6,059.6	3,520
December 12, 2025	6,097	6,067	6,067	6,113.44	6,067	1,925
December 11, 2025	6,039	6,064	6,064	6,072.96	6,033	1,526
December 10, 2025	6,015.19	6,020	6,020	6,027.6	6,009.45	2,052
December 09, 2025	6,019	6,020	6,020	6,036	6,013	700
December 08, 2025	6,050.24	6,019	6,019	6,053.96	6,018.96	6,366
December 05, 2025	6,045.21	6,042	6,042	6,070.45	6,030	6,517
December 04, 2025	6,056.06	6,039	6,039	6,057	6,039	3,949
December 03, 2025	6,082	6,021	6,021	6,082	6,021	6,767
December 02, 2025	6,063	6,061	6,061	6,090.94	6,059.45	2,002
December 01, 2025	6,083	6,063	6,063	6,083	6,049.45	2,062
November 28, 2025	6,074	6,063	6,063	6,074	6,042	3,392
November 27, 2025	6,024	6,036	6,036	6,048	6,024	1,904
November 26, 2025	6,010	6,039	6,039	6,039	5,989.43	22,596

iShares MSCI Europe SRI UCITS ETF EUR (Acc) (IESG.L) LSE