iShares MSCI USA ESG Enhanced UCITS ETF (LON:EEDS)
London · Delayed Price · Currency is GBP · Price in USD 11.43
+0.08 (0.67%)
Sep 10, 2025, 4:35 PM BST
LON:EEDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 11.43 | 11.47 | 11.41 | 11.43 | 11.43 | 0.62% | 55,860 |
| Sep 9, 2025 | 11.38 | 11.39 | 11.34 | 11.36 | 11.36 | -0.18% | 285,878 |
| Sep 8, 2025 | 11.35 | 11.38 | 11.35 | 11.38 | 11.38 | 0.53% | 87,977 |
| Sep 5, 2025 | 11.39 | 11.42 | 11.27 | 11.32 | 11.32 | 0.09% | 150,213 |
| Sep 4, 2025 | 11.27 | 11.31 | 11.27 | 11.31 | 11.31 | 0.62% | 259,932 |
| Sep 3, 2025 | 11.23 | 11.28 | 11.23 | 11.24 | 11.24 | 0.90% | 147,400 |
| Sep 2, 2025 | 11.22 | 11.25 | 11.14 | 11.14 | 11.14 | -1.59% | 21,223 |
| Sep 1, 2025 | 11.29 | 11.32 | 11.29 | 11.32 | 11.32 | 0.27% | 52,234 |
| Aug 29, 2025 | 11.36 | 11.36 | 11.29 | 11.29 | 11.29 | -0.35% | 438,983 |
| Aug 28, 2025 | 11.34 | 11.35 | 11.32 | 11.33 | 11.33 | - | 63,775 |
| Aug 27, 2025 | 11.32 | 11.33 | 11.30 | 11.33 | 11.33 | 0.53% | 271,352 |
| Aug 26, 2025 | 11.26 | 11.28 | 11.25 | 11.27 | 11.27 | -0.70% | 839,695 |
| Aug 22, 2025 | 11.14 | 11.35 | 11.14 | 11.35 | 11.35 | 1.52% | 3,801,086 |
| Aug 21, 2025 | 11.21 | 11.21 | 11.14 | 11.18 | 11.18 | 0.09% | 657,040 |
| Aug 20, 2025 | 11.22 | 11.22 | 11.12 | 11.17 | 11.17 | -0.89% | 130,397 |
| Aug 19, 2025 | 11.29 | 11.30 | 11.27 | 11.27 | 11.27 | -0.18% | 76,848 |
| Aug 18, 2025 | 11.30 | 11.32 | 11.28 | 11.29 | 11.29 | -0.09% | 25,898 |
| Aug 15, 2025 | 11.35 | 11.36 | 11.30 | 11.30 | 11.30 | 0.09% | 35,713 |
| Aug 14, 2025 | 11.32 | 11.34 | 11.29 | 11.29 | 11.29 | -0.09% | 86,713 |
| Aug 13, 2025 | 11.28 | 11.34 | 11.28 | 11.30 | 11.30 | 0.53% | 133,693 |
| Aug 12, 2025 | 11.18 | 11.24 | 11.16 | 11.24 | 11.24 | 0.45% | 108,129 |
| Aug 11, 2025 | 11.22 | 11.22 | 11.19 | 11.19 | 11.19 | 0.09% | 52,398 |
| Aug 8, 2025 | 11.15 | 11.19 | 11.15 | 11.18 | 11.18 | 0.54% | 69,650 |
| Aug 7, 2025 | 11.16 | 11.21 | 11.12 | 11.12 | 11.12 | 0.09% | 61,771 |
| Aug 6, 2025 | 11.09 | 11.11 | 11.04 | 11.11 | 11.11 | 0.63% | 25,746,062 |
| Aug 5, 2025 | 11.11 | 11.13 | 11.04 | 11.04 | 11.04 | -0.18% | 138,509 |
| Aug 4, 2025 | 10.95 | 11.06 | 10.95 | 11.06 | 11.06 | 1.56% | 81,124 |
| Aug 1, 2025 | 11.04 | 11.04 | 10.89 | 10.89 | 10.89 | -2.59% | 253,627 |
| Jul 31, 2025 | 11.23 | 11.25 | 11.17 | 11.18 | 11.18 | 0.27% | 58,870 |
| Jul 30, 2025 | 11.17 | 11.18 | 11.15 | 11.15 | 11.15 | - | 637,331 |
| Jul 29, 2025 | 11.19 | 11.21 | 11.15 | 11.15 | 11.15 | -0.27% | 87,668 |
| Jul 28, 2025 | 11.23 | 11.23 | 11.18 | 11.18 | 11.18 | 0.18% | 386,023 |
| Jul 25, 2025 | 11.15 | 11.17 | 11.14 | 11.16 | 11.16 | 0.18% | 322,922 |
| Jul 24, 2025 | 11.11 | 11.14 | 11.11 | 11.14 | 11.14 | 0.81% | 25,600 |
| Jul 23, 2025 | 11.06 | 11.07 | 11.03 | 11.05 | 11.05 | 0.27% | 153,059 |
| Jul 22, 2025 | 11.01 | 11.03 | 10.99 | 11.02 | 11.02 | -0.36% | 81,251 |
| Jul 21, 2025 | 11.03 | 11.06 | 11.02 | 11.06 | 11.06 | 0.55% | 22,035 |
| Jul 18, 2025 | 11.04 | 11.04 | 11.00 | 11.00 | 11.00 | 0.09% | 49,165 |
| Jul 17, 2025 | 10.95 | 10.99 | 10.93 | 10.99 | 10.99 | 1.38% | 56,126 |
| Jul 16, 2025 | 10.85 | 10.91 | 10.84 | 10.84 | 10.84 | -1.00% | 296,771 |
| Jul 15, 2025 | 10.97 | 10.99 | 10.93 | 10.95 | 10.95 | 0.27% | 39,232 |
| Jul 14, 2025 | 10.86 | 10.92 | 10.85 | 10.92 | 10.92 | 0.09% | 177,239 |
| Jul 11, 2025 | 10.94 | 10.94 | 10.88 | 10.91 | 10.91 | -0.46% | 113,551 |
| Jul 10, 2025 | 10.91 | 10.96 | 10.91 | 10.96 | 10.96 | 0.46% | 341,045 |
| Jul 9, 2025 | 10.87 | 10.95 | 10.87 | 10.91 | 10.91 | 0.37% | 56,096 |
| Jul 8, 2025 | 10.90 | 10.91 | 10.87 | 10.87 | 10.87 | -0.37% | 223,067 |
| Jul 7, 2025 | 10.93 | 10.96 | 10.91 | 10.91 | 10.91 | -0.09% | 613,518 |
| Jul 4, 2025 | 10.92 | 10.92 | 10.90 | 10.92 | 10.92 | -0.55% | 65,299 |
| Jul 3, 2025 | 10.91 | 10.98 | 10.89 | 10.98 | 10.98 | 1.10% | 129,254 |
| Jul 2, 2025 | 10.86 | 10.87 | 10.83 | 10.86 | 10.86 | 0.18% | 86,726 |