iShares MSCI Europe CTB Enhanced ESG UCITS ETF (LON:EEUD)
London · Delayed Price · Currency is GBP 7.08
+0.08 (1.17%)
At close: Sep 21, 2026
LON:EEUD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 7.08 | 7.08 | 7.07 | 7.08 | 7.08 | 1.17% | 13,807 |
| Sep 18, 2026 | 7.08 | 7.08 | 7.00 | 7.00 | 7.00 | -1.37% | 174,577 |
| Sep 17, 2026 | 7.06 | 7.10 | 7.05 | 7.10 | 7.10 | 1.23% | 1,299 |
| Sep 16, 2026 | 7.00 | 7.01 | 7.00 | 7.01 | 7.01 | 0.79% | 5,750 |
| Sep 15, 2026 | 6.96 | 6.96 | 6.91 | 6.96 | 6.96 | -0.30% | 42,967 |
| Sep 14, 2026 | 6.99 | 6.99 | 6.98 | 6.98 | 6.98 | -0.68% | 34,810 |
| Sep 11, 2026 | 7.02 | 7.06 | 7.01 | 7.03 | 7.03 | 0.39% | 69,256 |
| Sep 10, 2026 | 7.06 | 7.06 | 7.00 | 7.00 | 7.00 | -0.61% | 9,397 |
| Sep 9, 2026 | 7.06 | 7.11 | 7.04 | 7.04 | 7.04 | -1.37% | 61,306 |
| Sep 8, 2026 | 7.12 | 7.14 | 7.10 | 7.14 | 7.14 | -0.09% | 23,481 |
| Sep 7, 2026 | 7.14 | 7.16 | 7.13 | 7.15 | 7.15 | -0.15% | 1,271 |
| Sep 4, 2026 | 7.15 | 7.17 | 7.14 | 7.16 | 7.16 | 0.09% | 35,629 |
| Sep 3, 2026 | 7.14 | 7.13 | 7.13 | 7.15 | 7.15 | 0.41% | 64,997 |
| Sep 2, 2026 | 7.13 | 7.13 | 7.10 | 7.12 | 7.12 | -0.06% | 31,539 |
| Sep 1, 2026 | 7.19 | 7.19 | 7.11 | 7.13 | 7.13 | -1.12% | 111,402 |
| Aug 28, 2026 | 7.22 | 7.22 | 7.21 | 7.21 | 7.21 | 0.45% | 5,335 |
| Aug 27, 2026 | 7.24 | 7.24 | 7.17 | 7.18 | 7.18 | -0.79% | 41,264 |
| Aug 26, 2026 | 7.23 | 7.24 | 7.22 | 7.23 | 7.23 | 0.03% | 23,854 |
| Aug 25, 2026 | 7.22 | 7.23 | 7.22 | 7.23 | 7.23 | 0.46% | 16,690 |
| Aug 24, 2026 | 7.20 | 7.20 | 7.19 | 7.20 | 7.20 | -0.10% | 12,609 |
| Aug 21, 2026 | 7.19 | 7.20 | 7.18 | 7.21 | 7.21 | 0.63% | 26,382 |
| Aug 20, 2026 | 7.19 | 7.19 | 7.15 | 7.16 | 7.16 | -0.17% | 23,448 |
| Aug 19, 2026 | 7.17 | 7.18 | 7.17 | 7.17 | 7.17 | -0.10% | 440,898 |
| Aug 18, 2026 | 7.22 | 7.21 | 7.21 | 7.18 | 7.18 | -0.67% | 3,520 |
| Aug 17, 2026 | 7.26 | 7.26 | 7.26 | 7.23 | 7.23 | -0.12% | 1,112 |
| Aug 14, 2026 | 7.27 | 7.26 | 7.24 | 7.24 | 7.24 | -0.19% | 60,293 |
| Aug 13, 2026 | 7.28 | 7.28 | 7.26 | 7.25 | 7.25 | 0.01% | 28,478 |
| Aug 12, 2026 | 7.25 | 7.27 | 7.25 | 7.25 | 7.25 | -0.10% | 49,492 |
| Aug 11, 2026 | 7.27 | 7.29 | 7.25 | 7.26 | 7.26 | -0.01% | 58,115 |
| Aug 10, 2026 | 7.29 | 7.29 | 7.26 | 7.26 | 7.26 | -0.32% | 87,323 |
| Aug 7, 2026 | 7.26 | 7.32 | 7.26 | 7.28 | 7.28 | 0.37% | 136,181 |
| Aug 6, 2026 | 7.28 | 7.29 | 7.25 | 7.25 | 7.25 | 0.06% | 290,696 |
| Aug 5, 2026 | 7.28 | 7.28 | 7.24 | 7.25 | 7.25 | 0.11% | 9,005,610 |
| Aug 4, 2026 | 7.20 | 7.24 | 7.20 | 7.24 | 7.24 | 0.74% | 58,670 |
| Aug 3, 2026 | 7.18 | 7.18 | 7.16 | 7.19 | 7.19 | 0.71% | 6,838,650 |
| Jul 31, 2026 | 7.14 | 7.22 | 7.13 | 7.14 | 7.14 | -0.39% | 3,627 |
| Jul 30, 2026 | 7.11 | 7.17 | 7.10 | 7.17 | 7.17 | 1.04% | 86,872 |
| Jul 29, 2026 | 7.15 | 7.15 | 7.11 | 7.09 | 7.09 | -0.50% | 165,038 |
| Jul 28, 2026 | 7.09 | 7.13 | 7.09 | 7.13 | 7.13 | 0.49% | 8,820 |
| Jul 27, 2026 | 7.13 | 7.15 | 7.10 | 7.09 | 7.09 | 0.43% | 41,003 |
| Jul 24, 2026 | 7.01 | 7.05 | 7.01 | 7.06 | 7.06 | 0.62% | 25,153 |
| Jul 23, 2026 | 7.08 | 7.08 | 6.99 | 7.02 | 7.02 | -0.87% | 161,624 |
| Jul 22, 2026 | 7.03 | 7.10 | 7.02 | 7.08 | 7.08 | 0.61% | 222,969 |
| Jul 21, 2026 | 6.99 | 7.03 | 6.97 | 7.04 | 7.04 | 0.91% | 334,937 |
| Jul 20, 2026 | 6.97 | 6.99 | 6.96 | 6.97 | 6.97 | -0.24% | 241,507 |
| Jul 17, 2026 | 6.98 | 6.99 | 6.99 | 6.99 | 6.99 | -0.10% | 12,179 |
| Jul 16, 2026 | 6.99 | 7.01 | 6.94 | 7.00 | 7.00 | 0.24% | 83,402 |
| Jul 15, 2026 | 7.03 | 7.03 | 6.99 | 6.98 | 6.98 | -0.72% | 16,303 |
| Jul 14, 2026 | 6.98 | 7.04 | 6.96 | 7.03 | 7.03 | 0.26% | 111,474 |
| Jul 13, 2026 | 6.99 | 7.03 | 6.99 | 7.01 | 7.01 | -0.04% | 13,546 |