iShares MSCI Europe ESG Enhanced UCITS ETF (LON:EEUD)
London · Delayed Price · Currency is GBP · Price in GBX 6.13
-0.02 (-0.26%)
Sep 10, 2025, 4:35 PM BST
LON:EEUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 6.17 | 6.17 | 6.13 | 6.13 | 6.13 | -0.33% | 14,752 |
| Sep 9, 2025 | 6.16 | 6.17 | 6.14 | 6.15 | 6.15 | - | 370,029 |
| Sep 8, 2025 | 6.14 | 6.15 | 6.13 | 6.15 | 6.15 | 0.49% | 51,663 |
| Sep 5, 2025 | 6.15 | 6.15 | 6.12 | 6.12 | 6.12 | - | 6,554 |
| Sep 4, 2025 | 6.08 | 6.12 | 6.08 | 6.12 | 6.12 | 0.49% | 7,729 |
| Sep 3, 2025 | 6.08 | 6.09 | 6.08 | 6.09 | 6.09 | 0.50% | 19,964 |
| Sep 2, 2025 | 6.12 | 6.12 | 6.06 | 6.06 | 6.06 | -0.82% | 34,936 |
| Sep 1, 2025 | 6.14 | 6.15 | 6.11 | 6.11 | 6.11 | -0.16% | 89,017 |
| Aug 29, 2025 | 6.14 | 6.15 | 6.12 | 6.12 | 6.12 | -0.49% | 37,051 |
| Aug 28, 2025 | 6.17 | 6.17 | 6.15 | 6.15 | 6.15 | - | 97,561 |
| Aug 27, 2025 | 6.17 | 6.17 | 6.12 | 6.15 | 6.15 | -0.16% | 967 |
| Aug 26, 2025 | 6.17 | 6.18 | 6.15 | 6.16 | 6.16 | -1.60% | 13,508 |
| Aug 22, 2025 | 6.23 | 6.28 | 6.23 | 6.26 | 6.26 | 0.64% | 15,519 |
| Aug 21, 2025 | 6.23 | 6.23 | 6.22 | 6.22 | 6.22 | -0.32% | 5,121 |
| Aug 20, 2025 | 6.18 | 6.24 | 6.18 | 6.24 | 6.24 | 0.48% | 87 |
| Aug 19, 2025 | 6.17 | 6.21 | 6.16 | 6.21 | 6.21 | 0.98% | 800,212 |
| Aug 18, 2025 | 6.13 | 6.18 | 6.12 | 6.15 | 6.15 | - | 2,212 |
| Aug 15, 2025 | 6.16 | 6.17 | 6.14 | 6.15 | 6.15 | 0.33% | 249,048 |
| Aug 14, 2025 | 6.10 | 6.13 | 6.10 | 6.13 | 6.13 | 0.33% | 40,214 |
| Aug 13, 2025 | 6.11 | 6.12 | 6.10 | 6.11 | 6.11 | 0.33% | 5 |
| Aug 12, 2025 | 6.07 | 6.09 | 6.07 | 6.09 | 6.09 | 0.16% | 3,800 |
| Aug 11, 2025 | 6.12 | 6.12 | 6.08 | 6.08 | 6.08 | -0.33% | 31 |
| Aug 8, 2025 | 6.08 | 6.10 | 6.08 | 6.10 | 6.10 | 0.33% | 1,972 |
| Aug 7, 2025 | 6.05 | 6.11 | 6.05 | 6.08 | 6.08 | 0.66% | 23,510 |
| Aug 6, 2025 | 6.06 | 6.06 | 6.03 | 6.04 | 6.04 | - | 9,069,562 |
| Aug 5, 2025 | 6.06 | 6.07 | 6.03 | 6.04 | 6.04 | 0.17% | 10,506 |
| Aug 4, 2025 | 5.98 | 6.03 | 5.98 | 6.03 | 6.03 | 1.34% | 397,460 |
| Aug 1, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -1.82% | 9,923 |
| Jul 31, 2025 | 6.11 | 6.11 | 6.06 | 6.06 | 6.06 | -0.66% | 656 |
| Jul 30, 2025 | 6.11 | 6.11 | 6.09 | 6.10 | 6.10 | -0.16% | 992,702 |
| Jul 29, 2025 | 6.13 | 6.14 | 6.11 | 6.11 | 6.11 | - | 28,903 |
| Jul 28, 2025 | 6.24 | 6.24 | 6.11 | 6.11 | 6.11 | -0.97% | 483,422 |
| Jul 25, 2025 | 6.15 | 6.17 | 6.13 | 6.17 | 6.17 | 0.33% | 612,894 |
| Jul 24, 2025 | 6.16 | 6.16 | 6.14 | 6.15 | 6.15 | 0.82% | 2,117 |
| Jul 23, 2025 | 6.12 | 6.12 | 6.10 | 6.10 | 6.10 | 0.49% | 34,432 |
| Jul 22, 2025 | 6.07 | 6.07 | 6.06 | 6.07 | 6.07 | -0.16% | 15,151 |
| Jul 21, 2025 | 6.05 | 6.10 | 6.05 | 6.08 | 6.08 | - | 21,978 |
| Jul 18, 2025 | 6.09 | 6.10 | 6.08 | 6.08 | 6.08 | - | 75 |
| Jul 17, 2025 | 6.07 | 6.08 | 6.05 | 6.08 | 6.08 | 0.83% | 96 |
| Jul 16, 2025 | 6.04 | 6.05 | 6.03 | 6.03 | 6.03 | -0.50% | 853 |
| Jul 15, 2025 | 6.11 | 6.11 | 6.06 | 6.06 | 6.06 | -0.49% | 1,026 |
| Jul 14, 2025 | 6.05 | 6.09 | 6.05 | 6.09 | 6.09 | 0.16% | 20,214 |
| Jul 11, 2025 | 6.06 | 6.08 | 6.06 | 6.08 | 6.08 | -0.49% | 81,715 |
| Jul 10, 2025 | 6.11 | 6.12 | 6.11 | 6.11 | 6.11 | 0.49% | 28,754 |
| Jul 9, 2025 | 6.06 | 6.08 | 6.05 | 6.08 | 6.08 | 0.66% | 105 |
| Jul 8, 2025 | 6.03 | 6.05 | 6.01 | 6.04 | 6.04 | 0.50% | 1,161 |
| Jul 7, 2025 | 6.01 | 6.02 | 6.01 | 6.01 | 6.01 | 0.17% | 379 |
| Jul 4, 2025 | 5.99 | 6.01 | 5.99 | 6.00 | 6.00 | -0.33% | 3,885 |
| Jul 3, 2025 | 6.01 | 6.02 | 6.01 | 6.02 | 6.02 | - | 552 |
| Jul 2, 2025 | 6.00 | 6.02 | 5.98 | 6.02 | 6.02 | 0.84% | 23,842 |