iShares MSCI World CTB Enhanced ESG UCITS ETF (LON:EGMW)
London · Delayed Price · Currency is GBP 9.37
+0.04 (0.41%)
Sep 23, 2026, 10:57 AM GMT
LON:EGMW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.36 | 9.38 | 9.36 | 9.37 | - | 0.41% | 4,802 |
| Sep 22, 2026 | 9.32 | 9.34 | 9.33 | 9.33 | 9.33 | 0.63% | 12,995 |
| Sep 21, 2026 | 9.23 | 9.27 | 9.23 | 9.27 | 9.27 | 1.31% | 22,147 |
| Sep 18, 2026 | 9.22 | 9.21 | 9.15 | 9.15 | 9.15 | -0.52% | 72,771 |
| Sep 17, 2026 | 9.14 | 9.20 | 9.14 | 9.20 | 9.20 | 0.97% | 48,812 |
| Sep 16, 2026 | 9.08 | 9.12 | 9.07 | 9.11 | 9.11 | 0.75% | 11,129 |
| Sep 15, 2026 | 9.07 | 9.05 | 9.04 | 9.05 | 9.05 | -0.48% | 11,988 |
| Sep 14, 2026 | 9.09 | 9.10 | 9.07 | 9.09 | 9.09 | -0.54% | 26,161 |
| Sep 11, 2026 | 9.10 | 9.14 | 9.10 | 9.14 | 9.14 | 0.76% | 9,627 |
| Sep 10, 2026 | 9.13 | 9.15 | 9.05 | 9.07 | 9.07 | -0.36% | 28,627 |
| Sep 9, 2026 | 9.13 | 9.17 | 9.11 | 9.10 | 9.10 | -0.96% | 16,803 |
| Sep 8, 2026 | 9.20 | 9.20 | 9.18 | 9.19 | 9.19 | -0.11% | 24,155 |
| Sep 7, 2026 | 9.22 | 9.27 | 9.20 | 9.20 | 9.20 | -0.28% | 13,489 |
| Sep 4, 2026 | 9.25 | 9.26 | 9.22 | 9.23 | 9.23 | -0.20% | 4,540 |
| Sep 3, 2026 | 9.19 | 9.24 | 9.18 | 9.24 | 9.24 | 0.76% | 52,380 |
| Sep 2, 2026 | 9.19 | 9.14 | 9.11 | 9.17 | 9.17 | 0.39% | 10,682 |
| Sep 1, 2026 | 9.20 | 9.21 | 9.12 | 9.14 | 9.14 | -1.21% | 15,725 |
| Aug 28, 2026 | 9.22 | 9.26 | 9.22 | 9.25 | 9.25 | 0.69% | 6,204 |
| Aug 27, 2026 | 9.20 | 9.21 | 9.16 | 9.19 | 9.19 | 0.36% | 17,421 |
| Aug 26, 2026 | 9.14 | 9.17 | 9.12 | 9.16 | 9.15 | 0.35% | 4,001 |
| Aug 25, 2026 | 9.13 | 9.15 | 9.11 | 9.12 | 9.12 | 0.34% | 34,759 |
| Aug 24, 2026 | 9.10 | 9.09 | 9.09 | 9.09 | 9.09 | -0.31% | 508 |
| Aug 21, 2026 | 9.08 | 9.10 | 9.09 | 9.12 | 9.12 | 0.29% | 2,054 |
| Aug 20, 2026 | 9.16 | 9.16 | 9.09 | 9.09 | 9.09 | -0.73% | 40,047 |
| Aug 19, 2026 | 9.17 | 9.19 | 9.15 | 9.16 | 9.16 | -0.17% | 3,863 |
| Aug 18, 2026 | 9.22 | 9.21 | 9.18 | 9.18 | 9.18 | -0.83% | 3,193 |
| Aug 17, 2026 | 9.29 | 9.29 | 9.25 | 9.25 | 9.25 | -0.15% | 10,369 |
| Aug 14, 2026 | 9.32 | 9.28 | 9.27 | 9.27 | 9.27 | -0.40% | 5,038 |
| Aug 13, 2026 | 9.30 | 9.31 | 9.30 | 9.31 | 9.31 | 0.44% | 758 |
| Aug 12, 2026 | 9.26 | 9.29 | 9.25 | 9.27 | 9.27 | 0.04% | 60,824 |
| Aug 11, 2026 | 9.26 | 9.30 | 9.26 | 9.26 | 9.26 | 0.10% | 27,275 |
| Aug 10, 2026 | 9.29 | 9.29 | 9.25 | 9.25 | 9.25 | -0.47% | 4,876 |
| Aug 7, 2026 | 9.27 | 9.30 | 9.28 | 9.30 | 9.30 | 0.38% | 3,739 |
| Aug 6, 2026 | 9.28 | 9.28 | 9.26 | 9.26 | 9.26 | -0.08% | 12,859 |
| Aug 5, 2026 | 9.30 | 9.31 | 9.27 | 9.27 | 9.27 | 0.51% | 14,126 |
| Aug 4, 2026 | 9.15 | 9.23 | 9.12 | 9.22 | 9.22 | 1.25% | 35,335 |
| Aug 3, 2026 | 9.05 | 9.11 | 9.03 | 9.11 | 9.11 | 1.87% | 21,216 |
| Jul 31, 2026 | 9.02 | 9.04 | 8.95 | 8.94 | 8.94 | 0.29% | 104,024 |
| Jul 30, 2026 | 8.93 | 8.96 | 8.90 | 8.91 | 8.91 | -0.66% | 10,628 |
| Jul 29, 2026 | 9.04 | 9.06 | 8.96 | 8.97 | 8.97 | -0.71% | 65,808 |
| Jul 28, 2026 | 9.01 | 9.02 | 8.97 | 9.04 | 9.04 | 0.58% | 24,999 |
| Jul 27, 2026 | 9.07 | 9.08 | 8.99 | 8.99 | 8.99 | -0.19% | 9,086 |
| Jul 24, 2026 | 9.00 | 9.00 | 8.96 | 9.00 | 9.00 | 0.55% | 28,674 |
| Jul 23, 2026 | 9.04 | 9.00 | 8.95 | 8.95 | 8.95 | -1.09% | 2,438 |
| Jul 22, 2026 | 9.01 | 9.05 | 9.04 | 9.05 | 9.05 | 0.27% | 2,179 |
| Jul 21, 2026 | 8.97 | 9.03 | 8.97 | 9.03 | 9.03 | 0.58% | 62,583 |
| Jul 20, 2026 | 8.93 | 8.98 | 8.93 | 8.98 | 8.98 | 0.26% | 82,344 |
| Jul 17, 2026 | 8.95 | 8.97 | 8.91 | 8.95 | 8.95 | -0.86% | 65,711 |
| Jul 16, 2026 | 9.00 | 9.03 | 8.98 | 9.03 | 9.03 | 0.04% | 35,484 |
| Jul 15, 2026 | 9.08 | 9.10 | 9.03 | 9.03 | 9.03 | -0.49% | 22,937 |