iShares MSCI USA CTB Enhanced ESG UCITS ETF (LON:EEDG)
London · Delayed Price · Currency is GBP 10.02
0.00 (0.03%)
Sep 23, 2026, 4:29 PM GMT
LON:EEDG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10.04 | 10.05 | 10.01 | 10.02 | 10.02 | 0.05% | 273,277 |
| Sep 22, 2026 | 10.00 | 10.02 | 10.00 | 10.01 | 10.01 | 0.71% | 32,840 |
| Sep 21, 2026 | 9.88 | 9.94 | 9.88 | 9.94 | 9.94 | 1.36% | 63,977 |
| Sep 18, 2026 | 9.86 | 9.86 | 9.82 | 9.81 | 9.81 | -0.15% | 84,073 |
| Sep 17, 2026 | 9.77 | 9.83 | 9.76 | 9.82 | 9.82 | 0.89% | 104,760 |
| Sep 16, 2026 | 9.69 | 9.73 | 9.69 | 9.74 | 9.74 | 0.80% | 166,663 |
| Sep 15, 2026 | 9.69 | 9.70 | 9.65 | 9.66 | 9.66 | -0.44% | 105,016 |
| Sep 14, 2026 | 9.70 | 9.72 | 9.69 | 9.70 | 9.70 | -0.52% | 108,246 |
| Sep 11, 2026 | 9.75 | 9.76 | 9.67 | 9.75 | 9.75 | 0.87% | 206,655 |
| Sep 10, 2026 | 9.69 | 9.75 | 9.65 | 9.67 | 9.67 | -0.32% | 111,992 |
| Sep 9, 2026 | 9.75 | 9.75 | 9.70 | 9.70 | 9.70 | -0.82% | 168,554 |
| Sep 8, 2026 | 9.80 | 9.78 | 9.78 | 9.78 | 9.78 | -0.14% | 3,665 |
| Sep 7, 2026 | 9.83 | 9.89 | 9.79 | 9.79 | 9.79 | -0.23% | 17,153 |
| Sep 4, 2026 | 9.86 | 9.88 | 9.81 | 9.82 | 9.82 | -0.40% | 60,516 |
| Sep 3, 2026 | 9.83 | 9.88 | 9.78 | 9.86 | 9.86 | 0.74% | 132,007 |
| Sep 2, 2026 | 9.67 | 9.78 | 9.73 | 9.78 | 9.78 | 0.44% | 95,062 |
| Sep 1, 2026 | 9.79 | 9.84 | 9.71 | 9.74 | 9.74 | -1.42% | 117,917 |
| Aug 28, 2026 | 9.81 | 9.88 | 9.81 | 9.88 | 9.88 | 0.86% | 90,534 |
| Aug 27, 2026 | 9.79 | 9.81 | 9.76 | 9.80 | 9.80 | 0.67% | 146,787 |
| Aug 26, 2026 | 9.71 | 9.74 | 9.68 | 9.73 | 9.73 | 0.36% | 110,194 |
| Aug 25, 2026 | 9.71 | 9.73 | 9.68 | 9.70 | 9.70 | 0.25% | 122,869 |
| Aug 24, 2026 | 9.67 | 9.68 | 9.66 | 9.67 | 9.67 | -0.28% | 118,044 |
| Aug 21, 2026 | 9.68 | 9.71 | 9.66 | 9.70 | 9.70 | 0.05% | 29,277 |
| Aug 20, 2026 | 9.77 | 9.77 | 9.70 | 9.70 | 9.70 | -0.84% | 37,995 |
| Aug 19, 2026 | 9.78 | 9.79 | 9.74 | 9.78 | 9.78 | -0.14% | 156,328 |
| Aug 18, 2026 | 9.83 | 9.82 | 9.79 | 9.79 | 9.79 | -0.82% | 157,706 |
| Aug 17, 2026 | 9.92 | 9.90 | 9.87 | 9.87 | 9.87 | -0.24% | 24,760 |
| Aug 14, 2026 | 9.96 | 9.91 | 9.91 | 9.90 | 9.90 | -0.39% | 19,633 |
| Aug 13, 2026 | 9.92 | 9.97 | 9.91 | 9.94 | 9.94 | 0.51% | 83,467 |
| Aug 12, 2026 | 9.87 | 9.91 | 9.86 | 9.89 | 9.88 | 0.05% | 60,485 |
| Aug 11, 2026 | 9.89 | 9.92 | 9.88 | 9.88 | 9.88 | -0.03% | 68,461 |
| Aug 10, 2026 | 9.92 | 9.94 | 9.88 | 9.88 | 9.88 | -0.31% | 31,252 |
| Aug 7, 2026 | 9.89 | 9.92 | 9.87 | 9.91 | 9.91 | 0.41% | 42,835 |
| Aug 6, 2026 | 9.89 | 9.92 | 9.87 | 9.87 | 9.87 | -0.25% | 31,672 |
| Aug 5, 2026 | 9.93 | 9.94 | 9.90 | 9.90 | 9.90 | 0.48% | 32,741 |
| Aug 4, 2026 | 9.76 | 9.85 | 9.78 | 9.85 | 9.85 | 1.53% | 8,043 |
| Aug 3, 2026 | 9.63 | 9.73 | 9.60 | 9.70 | 9.70 | 2.15% | 24,754 |
| Jul 31, 2026 | 9.56 | 9.60 | 9.49 | 9.50 | 9.50 | 0.65% | 26,474 |
| Jul 30, 2026 | 9.48 | 9.52 | 9.43 | 9.44 | 9.44 | -1.24% | 16,256 |
| Jul 29, 2026 | 9.65 | 9.66 | 9.53 | 9.56 | 9.56 | -0.73% | 57,825 |
| Jul 28, 2026 | 9.59 | 9.64 | 9.57 | 9.63 | 9.63 | 0.51% | 55,772 |
| Jul 27, 2026 | 9.67 | 9.68 | 9.56 | 9.58 | 9.58 | -0.33% | 26,832 |
| Jul 24, 2026 | 9.57 | 9.61 | 9.56 | 9.61 | 9.61 | 0.64% | 30,711 |
| Jul 23, 2026 | 9.62 | 9.61 | 9.56 | 9.55 | 9.55 | -1.31% | 39,544 |
| Jul 22, 2026 | 9.65 | 9.68 | 9.62 | 9.67 | 9.67 | 0.11% | 22,095 |
| Jul 21, 2026 | 9.61 | 9.66 | 9.58 | 9.66 | 9.66 | 0.51% | 72,358 |
| Jul 20, 2026 | 9.55 | 9.59 | 9.59 | 9.61 | 9.61 | 0.29% | 20,707 |
| Jul 17, 2026 | 9.54 | 9.63 | 9.54 | 9.59 | 9.59 | -0.93% | 61,370 |
| Jul 16, 2026 | 9.64 | 9.68 | 9.63 | 9.68 | 9.68 | 0.07% | 47,182 |
| Jul 15, 2026 | 9.74 | 9.75 | 9.66 | 9.67 | 9.67 | -0.57% | 33,121 |