iShares MSCI World CTB Enhanced ESG UCITS ETF (LON:EEWG)
London · Delayed Price · Currency is GBP 8.75
+0.02 (0.28%)
Sep 23, 2026, 9:54 AM GMT
LON:EEWG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.74 | 8.75 | 8.74 | 8.75 | - | 0.28% | 5 |
| Sep 22, 2026 | 8.71 | 8.73 | 8.71 | 8.73 | 8.72 | 0.65% | 76,873 |
| Sep 21, 2026 | 8.62 | 8.67 | 8.62 | 8.67 | 8.67 | 1.30% | 121,381 |
| Sep 18, 2026 | 8.61 | 8.61 | 8.56 | 8.56 | 8.56 | -0.51% | 146,665 |
| Sep 17, 2026 | 8.55 | 8.59 | 8.56 | 8.60 | 8.60 | 0.89% | 53,107 |
| Sep 16, 2026 | 8.48 | 8.50 | 8.48 | 8.52 | 8.52 | 0.83% | 76,257 |
| Sep 15, 2026 | 8.49 | 8.50 | 8.46 | 8.45 | 8.45 | -0.47% | 54,634 |
| Sep 14, 2026 | 8.49 | 8.51 | 8.49 | 8.49 | 8.49 | -0.54% | 66,214 |
| Sep 11, 2026 | 8.50 | 8.54 | 8.50 | 8.54 | 8.54 | 0.79% | 922 |
| Sep 10, 2026 | 8.48 | 8.54 | 8.46 | 8.47 | 8.47 | -0.32% | 244,323 |
| Sep 9, 2026 | 8.56 | 8.57 | 8.52 | 8.50 | 8.50 | -1.01% | 7,780 |
| Sep 8, 2026 | 8.60 | 8.60 | 8.58 | 8.59 | 8.59 | -0.14% | 14,205 |
| Sep 7, 2026 | 8.62 | 8.63 | 8.62 | 8.60 | 8.60 | -0.27% | 2,712 |
| Sep 4, 2026 | 8.64 | 8.65 | 8.64 | 8.62 | 8.62 | -0.25% | 22,228 |
| Sep 3, 2026 | 8.59 | 8.64 | 8.58 | 8.64 | 8.64 | 0.79% | 1,655,603 |
| Sep 2, 2026 | 8.59 | 8.58 | 8.52 | 8.58 | 8.58 | 0.42% | 703,109 |
| Sep 1, 2026 | 8.59 | 8.61 | 8.52 | 8.54 | 8.54 | -1.30% | 4,615 |
| Aug 28, 2026 | 8.62 | 8.63 | 8.61 | 8.65 | 8.65 | 0.76% | 9,720 |
| Aug 27, 2026 | 8.59 | 8.59 | 8.58 | 8.59 | 8.59 | 0.37% | 20,531 |
| Aug 26, 2026 | 8.56 | 8.57 | 8.53 | 8.56 | 8.56 | 0.30% | 21,774 |
| Aug 25, 2026 | 8.53 | 8.53 | 8.52 | 8.53 | 8.53 | 0.40% | 417,453 |
| Aug 24, 2026 | 8.50 | 8.51 | 8.48 | 8.50 | 8.50 | -0.31% | 422,921 |
| Aug 21, 2026 | 8.48 | 8.52 | 8.48 | 8.52 | 8.52 | 0.17% | 94,950 |
| Aug 20, 2026 | 8.55 | 8.55 | 8.50 | 8.51 | 8.51 | -0.75% | 32,591 |
| Aug 19, 2026 | 8.56 | 8.57 | 8.55 | 8.57 | 8.57 | 0.01% | 46,416 |
| Aug 18, 2026 | 8.62 | 8.62 | 8.57 | 8.57 | 8.57 | -0.89% | 5,661 |
| Aug 17, 2026 | 8.68 | 8.68 | 8.65 | 8.65 | 8.65 | -0.14% | 238,016 |
| Aug 14, 2026 | 8.71 | 8.66 | 8.66 | 8.66 | 8.66 | -0.42% | 1,676,052 |
| Aug 13, 2026 | 8.69 | 8.71 | 8.69 | 8.70 | 8.70 | 0.42% | 233,874 |
| Aug 12, 2026 | 8.65 | 8.67 | 8.65 | 8.66 | 8.66 | 0.13% | 774,302 |
| Aug 11, 2026 | 8.66 | 8.68 | 8.65 | 8.65 | 8.65 | 0.05% | 25,703 |
| Aug 10, 2026 | 8.68 | 8.68 | 8.65 | 8.65 | 8.65 | -0.39% | 34,328 |
| Aug 7, 2026 | 8.66 | 8.69 | 8.66 | 8.68 | 8.68 | 0.29% | 568,548 |
| Aug 6, 2026 | 8.66 | 8.68 | 8.66 | 8.66 | 8.66 | -0.05% | 2,890,689 |
| Aug 5, 2026 | 8.67 | 8.70 | 8.66 | 8.66 | 8.66 | 0.52% | 611,721 |
| Aug 4, 2026 | 8.55 | 8.61 | 8.53 | 8.62 | 8.62 | 1.22% | 61,882 |
| Aug 3, 2026 | 8.46 | 8.51 | 8.46 | 8.51 | 8.51 | 1.77% | 434,059 |
| Jul 31, 2026 | 8.42 | 8.39 | 8.36 | 8.36 | 8.36 | 0.40% | 62,556 |
| Jul 30, 2026 | 8.32 | 8.36 | 8.32 | 8.33 | 8.33 | -0.66% | 43,399 |
| Jul 29, 2026 | 8.40 | 8.46 | 8.39 | 8.39 | 8.39 | -0.76% | 9,372 |
| Jul 28, 2026 | 8.41 | 8.43 | 8.39 | 8.45 | 8.45 | 0.64% | 82,654 |
| Jul 27, 2026 | 8.46 | 8.48 | 8.40 | 8.40 | 8.40 | -0.27% | 24,708 |
| Jul 24, 2026 | 8.40 | 8.41 | 8.39 | 8.42 | 8.42 | 0.67% | 61,554 |
| Jul 23, 2026 | 8.45 | 8.45 | 8.38 | 8.36 | 8.36 | -1.09% | 9 |
| Jul 22, 2026 | 8.41 | 8.46 | 8.42 | 8.46 | 8.46 | 0.21% | 18,941 |
| Jul 21, 2026 | 8.40 | 8.44 | 8.39 | 8.44 | 8.44 | 0.58% | 45,679 |
| Jul 20, 2026 | 8.38 | 8.39 | 8.37 | 8.39 | 8.39 | 0.24% | 1,304 |
| Jul 17, 2026 | 8.33 | 8.38 | 8.33 | 8.37 | 8.37 | -0.83% | 24,833 |
| Jul 16, 2026 | 8.40 | 8.43 | 8.39 | 8.44 | 8.44 | -0.01% | 186,402 |
| Jul 15, 2026 | 8.49 | 8.49 | 8.45 | 8.44 | 8.44 | -0.55% | 2,143 |