iShares MSCI World CTB Enhanced ESG UCITS ETF (BIT:ENWD)
Italy · Delayed Price · Currency is EUR 9.29
-0.00 (-0.01%)
At close: Apr 2, 2026
BIT:ENWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.21 | 9.30 | 9.17 | 9.29 | 9.29 | -0.01% | 22,998 |
| Apr 1, 2026 | 9.27 | 9.29 | 9.25 | 9.29 | 9.29 | 2.19% | 19,627 |
| Mar 31, 2026 | 9.06 | 9.11 | 9.06 | 9.09 | 9.09 | 0.01% | 31,536 |
| Mar 30, 2026 | 9.04 | 9.09 | 9.04 | 9.09 | 9.09 | 0.61% | 14,441 |
| Mar 27, 2026 | 9.11 | 9.11 | 9.03 | 9.03 | 9.03 | -1.52% | 45,521 |
| Mar 26, 2026 | 9.23 | 9.23 | 9.17 | 9.17 | 9.17 | -0.96% | 53,636 |
| Mar 25, 2026 | 9.25 | 9.27 | 9.25 | 9.26 | 9.26 | 0.73% | 15,405 |
| Mar 24, 2026 | 9.19 | 9.20 | 9.15 | 9.19 | 9.19 | -0.05% | 7,153 |
| Mar 23, 2026 | 9.10 | 9.27 | 9.10 | 9.20 | 9.20 | 0.32% | 54,894 |
| Mar 20, 2026 | 9.28 | 9.28 | 9.18 | 9.17 | 9.17 | -0.96% | 93,266 |
| Mar 19, 2026 | 9.33 | 9.34 | 9.26 | 9.26 | 9.26 | -1.58% | 37,247 |
| Mar 18, 2026 | 9.52 | 9.52 | 9.41 | 9.41 | 9.41 | -0.63% | 15,975 |
| Mar 17, 2026 | 9.42 | 9.50 | 9.42 | 9.47 | 9.47 | 0.30% | 10,165 |
| Mar 16, 2026 | 9.43 | 9.47 | 9.41 | 9.44 | 9.44 | 0.24% | 29,727 |
| Mar 13, 2026 | 9.39 | 9.47 | 9.39 | 9.42 | 9.42 | -0.07% | 192,630 |
| Mar 12, 2026 | 9.49 | 9.49 | 9.41 | 9.42 | 9.42 | -0.76% | 37,375 |
| Mar 11, 2026 | 9.50 | 9.53 | 9.47 | 9.50 | 9.50 | -0.39% | 16,195 |
| Mar 10, 2026 | 9.51 | 9.55 | 9.47 | 9.53 | 9.53 | 1.31% | 47,440 |
| Mar 9, 2026 | 9.33 | 9.41 | 9.33 | 9.41 | 9.41 | -0.50% | 20,120 |
| Mar 6, 2026 | 9.56 | 9.56 | 9.43 | 9.46 | 9.46 | -1.00% | 141,069 |
| Mar 5, 2026 | 9.60 | 9.64 | 9.57 | 9.55 | 9.55 | -0.55% | 22,754 |
| Mar 4, 2026 | 9.53 | 9.59 | 9.53 | 9.61 | 9.61 | 1.12% | 16,335 |
| Mar 3, 2026 | 9.50 | 9.50 | 9.44 | 9.50 | 9.50 | -1.14% | 11,239 |
| Mar 2, 2026 | 9.50 | 9.61 | 9.49 | 9.61 | 9.61 | 0.23% | 27,117 |
| Feb 27, 2026 | 9.62 | 9.64 | 9.58 | 9.59 | 9.59 | -0.44% | 160,445 |
| Feb 26, 2026 | 9.67 | 9.67 | 9.59 | 9.63 | 9.63 | -0.13% | 29,705 |
| Feb 25, 2026 | 9.60 | 9.64 | 9.60 | 9.64 | 9.64 | 0.70% | 40,135 |
| Feb 24, 2026 | 9.52 | 9.57 | 9.52 | 9.58 | 9.58 | 0.48% | 4,612 |
| Feb 23, 2026 | 9.56 | 9.63 | 9.52 | 9.53 | 9.53 | -0.74% | 44,494 |
| Feb 20, 2026 | 9.59 | 9.61 | 9.54 | 9.60 | 9.60 | 0.46% | 4,634 |
| Feb 19, 2026 | 9.58 | 9.58 | 9.54 | 9.56 | 9.56 | -0.27% | 18,551 |
| Feb 18, 2026 | 9.53 | 9.58 | 9.53 | 9.58 | 9.58 | 1.14% | 2,491 |
| Feb 17, 2026 | 9.45 | 9.46 | 9.42 | 9.48 | 9.48 | 0.22% | 37,063 |
| Feb 16, 2026 | 9.48 | 9.49 | 9.44 | 9.45 | 9.45 | -0.19% | 7,757 |
| Feb 13, 2026 | 9.45 | 9.48 | 9.41 | 9.47 | 9.47 | -0.03% | 52,532 |
| Feb 12, 2026 | 9.61 | 9.61 | 9.50 | 9.48 | 9.48 | -0.95% | 87,580 |
| Feb 11, 2026 | 9.56 | 9.63 | 9.53 | 9.57 | 9.57 | -0.07% | 32,791 |
| Feb 10, 2026 | 9.55 | 9.59 | 9.55 | 9.57 | 9.57 | 0.22% | 20,799 |
| Feb 9, 2026 | 9.53 | 9.55 | 9.48 | 9.55 | 9.55 | 0.53% | 98,822 |
| Feb 6, 2026 | 9.37 | 9.51 | 9.37 | 9.50 | 9.50 | 0.88% | 255,433 |
| Feb 5, 2026 | 9.50 | 9.50 | 9.37 | 9.42 | 9.42 | -1.00% | 20,964 |
| Feb 4, 2026 | 9.52 | 9.56 | 9.50 | 9.51 | 9.51 | -0.08% | 43,819 |
| Feb 3, 2026 | 9.61 | 9.62 | 9.61 | 9.52 | 9.52 | -0.62% | 14,554 |
| Feb 2, 2026 | 9.41 | 9.58 | 9.41 | 9.58 | 9.58 | 1.09% | 36,368 |
| Jan 30, 2026 | 9.43 | 9.49 | 9.43 | 9.48 | 9.48 | 0.69% | 22,593 |
| Jan 29, 2026 | 9.51 | 9.53 | 9.39 | 9.41 | 9.41 | -0.96% | 5,586 |
| Jan 28, 2026 | 9.50 | 9.51 | 9.50 | 9.50 | 9.50 | 0.11% | 3,552 |
| Jan 27, 2026 | 9.54 | 9.54 | 9.50 | 9.49 | 9.49 | -0.16% | 34,444 |
| Jan 26, 2026 | 9.45 | 9.51 | 9.45 | 9.51 | 9.51 | -0.28% | 23,599 |
| Jan 23, 2026 | 9.56 | 9.56 | 9.53 | 9.54 | 9.54 | -0.23% | 9,400 |