iShares MSCI Europe SRI UCITS ETF (LON:IESG)
London · Delayed Price · Currency is GBP · Price in GBX 5,946.00
-32.50 (-0.54%)
Aug 21, 2025, 4:35 PM BST
LON:IESG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 5,969.00 | 5,969.00 | 5,932.73 | 5,946.00 | 5,946.00 | -0.54% | 5,888 |
| Aug 20, 2025 | 5,922.00 | 5,978.50 | 5,911.00 | 5,978.50 | 5,978.50 | 0.59% | 4,376 |
| Aug 19, 2025 | 5,909.35 | 5,943.50 | 5,902.00 | 5,943.50 | 5,943.50 | 0.77% | 1,237 |
| Aug 18, 2025 | 5,905.03 | 5,910.00 | 5,866.00 | 5,898.00 | 5,898.00 | 0.31% | 4,697 |
| Aug 15, 2025 | 5,881.00 | 5,910.00 | 5,870.00 | 5,879.50 | 5,879.50 | 0.41% | 1,330 |
| Aug 14, 2025 | 5,872.00 | 5,875.00 | 5,848.00 | 5,855.50 | 5,855.50 | -0.12% | 1,966 |
| Aug 13, 2025 | 5,871.00 | 5,875.97 | 5,853.00 | 5,862.50 | 5,862.50 | 0.28% | 1,385 |
| Aug 12, 2025 | 5,849.00 | 5,862.00 | 5,820.00 | 5,846.00 | 5,846.00 | 0.08% | 1,821 |
| Aug 11, 2025 | 5,885.00 | 5,920.00 | 5,841.50 | 5,841.50 | 5,841.50 | -0.65% | 3,743 |
| Aug 8, 2025 | 5,898.00 | 5,898.00 | 5,868.00 | 5,879.50 | 5,879.50 | -0.16% | 1,088 |
| Aug 7, 2025 | 5,876.00 | 5,933.00 | 5,875.00 | 5,889.00 | 5,889.00 | 0.66% | 8,037 |
| Aug 6, 2025 | 5,908.00 | 5,908.00 | 5,850.50 | 5,850.50 | 5,850.50 | -0.47% | 4,827 |
| Aug 5, 2025 | 5,911.02 | 5,915.00 | 5,878.00 | 5,878.00 | 5,878.00 | -0.15% | 1,595 |
| Aug 4, 2025 | 5,837.00 | 5,887.00 | 5,836.00 | 5,887.00 | 5,887.00 | 1.34% | 3,213 |
| Aug 1, 2025 | 5,839.00 | 5,842.00 | 5,807.68 | 5,809.00 | 5,809.00 | -1.88% | 1,973 |
| Jul 31, 2025 | 5,972.00 | 5,975.00 | 5,919.05 | 5,920.00 | 5,920.00 | -0.54% | 1,405 |
| Jul 30, 2025 | 5,973.44 | 5,977.00 | 5,950.00 | 5,952.00 | 5,952.00 | -0.40% | 6,409 |
| Jul 29, 2025 | 6,046.00 | 6,079.00 | 5,976.00 | 5,976.00 | 5,976.00 | -1.05% | 14,011 |
| Jul 28, 2025 | 6,178.00 | 6,179.00 | 6,033.03 | 6,039.50 | 6,039.50 | -0.99% | 1,288 |
| Jul 25, 2025 | 6,100.00 | 6,100.00 | 6,072.33 | 6,100.00 | 6,100.00 | 0.12% | 1,098 |
| Jul 24, 2025 | 6,113.00 | 6,136.00 | 6,072.72 | 6,092.50 | 6,092.50 | 0.59% | 1,614 |
| Jul 23, 2025 | 6,069.95 | 6,091.00 | 6,056.50 | 6,056.50 | 6,056.50 | 0.72% | 5,186 |
| Jul 22, 2025 | 6,016.00 | 6,027.00 | 5,991.00 | 6,013.00 | 6,013.00 | -0.40% | 2,510 |
| Jul 21, 2025 | 6,057.00 | 6,057.00 | 6,019.40 | 6,037.00 | 6,037.00 | -0.12% | 1,921 |
| Jul 18, 2025 | 6,076.00 | 6,077.00 | 6,036.45 | 6,044.00 | 6,044.00 | 0.17% | 942 |
| Jul 17, 2025 | 6,025.00 | 6,033.50 | 6,013.00 | 6,033.50 | 6,033.50 | 0.53% | 2,279 |
| Jul 16, 2025 | 6,005.00 | 6,009.00 | 5,993.97 | 6,001.50 | 6,001.50 | -0.52% | 1,592 |
| Jul 15, 2025 | 6,083.00 | 6,083.00 | 6,027.05 | 6,033.00 | 6,033.00 | -0.27% | 1,613 |
| Jul 14, 2025 | 6,015.00 | 6,049.50 | 5,995.00 | 6,049.50 | 6,049.50 | 0.32% | 1,144 |
| Jul 11, 2025 | 6,062.00 | 6,062.00 | 6,019.00 | 6,030.50 | 6,030.50 | -0.63% | 1,171 |
| Jul 10, 2025 | 6,062.00 | 6,072.94 | 6,049.00 | 6,069.00 | 6,069.00 | 0.83% | 2,760 |
| Jul 9, 2025 | 5,995.00 | 6,024.96 | 5,984.28 | 6,019.00 | 6,019.00 | 0.34% | 1,498 |
| Jul 8, 2025 | 5,995.00 | 6,013.00 | 5,967.97 | 5,998.50 | 5,998.50 | 0.33% | 1,969 |
| Jul 7, 2025 | 5,990.00 | 5,990.00 | 5,970.00 | 5,978.50 | 5,978.50 | 0.09% | 1,290 |
| Jul 4, 2025 | 5,973.00 | 5,977.97 | 5,942.52 | 5,973.00 | 5,973.00 | -0.23% | 1,857 |
| Jul 3, 2025 | 5,997.00 | 6,006.00 | 5,968.05 | 5,987.00 | 5,987.00 | 0.08% | 6,080 |
| Jul 2, 2025 | 5,973.00 | 5,988.00 | 5,934.12 | 5,982.00 | 5,982.00 | 0.56% | 6,926 |
| Jul 1, 2025 | 5,951.00 | 5,952.00 | 5,922.04 | 5,948.50 | 5,948.50 | 0.15% | 4,436 |
| Jun 30, 2025 | 5,989.00 | 5,989.00 | 5,931.04 | 5,939.50 | 5,939.50 | -0.14% | 856 |
| Jun 27, 2025 | 5,886.00 | 5,948.00 | 5,886.00 | 5,948.00 | 5,948.00 | 1.62% | 5,458 |
| Jun 26, 2025 | 5,877.00 | 5,902.00 | 5,852.04 | 5,853.00 | 5,853.00 | -0.41% | 1,228 |
| Jun 25, 2025 | 5,951.00 | 5,951.00 | 5,874.00 | 5,877.00 | 5,877.00 | -0.94% | 1,431 |
| Jun 24, 2025 | 5,965.00 | 5,982.00 | 5,916.04 | 5,933.00 | 5,933.00 | 0.99% | 9,115 |
| Jun 23, 2025 | 5,838.00 | 5,917.00 | 5,838.00 | 5,875.00 | 5,875.00 | -0.42% | 3,643 |
| Jun 20, 2025 | 5,927.00 | 5,944.00 | 5,899.50 | 5,899.50 | 5,899.50 | 0.16% | 738 |
| Jun 19, 2025 | 5,908.45 | 5,926.00 | 5,890.00 | 5,890.00 | 5,890.00 | -0.88% | 1,989 |
| Jun 18, 2025 | 5,965.00 | 5,965.00 | 5,923.05 | 5,942.00 | 5,942.00 | -0.13% | 1,539 |
| Jun 17, 2025 | 5,960.00 | 5,977.29 | 5,934.00 | 5,950.00 | 5,950.00 | -0.84% | 6,061 |
| Jun 16, 2025 | 5,991.00 | 6,018.95 | 5,976.00 | 6,000.50 | 6,000.50 | 0.40% | 2,122 |
| Jun 13, 2025 | 5,987.00 | 6,008.56 | 5,971.14 | 5,976.50 | 5,976.50 | -1.08% | 1,185 |