iShares MSCI Europe SRI UCITS ETF (LON:IESG)
London · Delayed Price · Currency is GBP · Price in GBX 6,607.95
-11.05 (-0.17%)
Sep 23, 2026, 3:55 PM GMT
LON:IESG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6,636.00 | 6,637.00 | 6,612.00 | 6,604.50 | 6,604.50 | -0.22% | 897 |
| Sep 22, 2026 | 6,608.00 | 6,637.00 | 6,590.00 | 6,619.00 | 6,619.00 | 0.46% | 6,228 |
| Sep 21, 2026 | 6,543.00 | 6,596.00 | 6,543.00 | 6,588.50 | 6,588.50 | 1.35% | 1,140 |
| Sep 18, 2026 | 6,561.00 | 6,565.00 | 6,504.00 | 6,500.50 | 6,500.50 | -1.16% | 13,816 |
| Sep 17, 2026 | 6,532.00 | 6,578.00 | 6,533.00 | 6,577.00 | 6,577.00 | 1.00% | 4,914 |
| Sep 16, 2026 | 6,470.00 | 6,492.00 | 6,467.00 | 6,512.00 | 6,512.00 | 0.92% | 3,441 |
| Sep 15, 2026 | 6,445.00 | 6,452.00 | 6,445.00 | 6,452.50 | 6,452.50 | -0.18% | 3,633 |
| Sep 14, 2026 | 6,476.06 | 6,477.00 | 6,451.00 | 6,464.00 | 6,464.00 | -0.75% | 2,738 |
| Sep 11, 2026 | 6,522.00 | 6,526.00 | 6,513.00 | 6,513.00 | 6,513.00 | 0.06% | 1,523 |
| Sep 10, 2026 | 6,559.00 | 6,566.00 | 6,509.00 | 6,509.00 | 6,509.00 | -0.73% | 3,405 |
| Sep 9, 2026 | 6,624.00 | 6,626.00 | 6,555.00 | 6,557.00 | 6,557.00 | -1.44% | 457 |
| Sep 8, 2026 | 6,632.00 | 6,660.00 | 6,623.00 | 6,653.00 | 6,653.00 | -0.31% | 1,631 |
| Sep 7, 2026 | 6,663.00 | 6,674.00 | 6,654.00 | 6,674.00 | 6,674.00 | -0.32% | 1,273 |
| Sep 4, 2026 | 6,693.00 | 6,698.00 | 6,681.00 | 6,695.50 | 6,695.50 | 0.04% | 500 |
| Sep 3, 2026 | 6,670.00 | 6,693.00 | 6,670.00 | 6,693.00 | 6,693.00 | 0.50% | 1,762 |
| Sep 2, 2026 | 6,663.00 | 6,663.00 | 6,644.00 | 6,659.50 | 6,659.50 | -0.11% | 1,247 |
| Sep 1, 2026 | 6,705.00 | 6,727.00 | 6,655.00 | 6,667.00 | 6,667.00 | -1.19% | 2,162 |
| Aug 28, 2026 | 6,756.00 | 6,769.00 | 6,747.00 | 6,747.00 | 6,747.00 | 0.33% | 3,258 |
| Aug 27, 2026 | 6,765.00 | 6,763.00 | 6,731.00 | 6,725.00 | 6,725.00 | -0.33% | 1,152 |
| Aug 26, 2026 | 6,755.00 | 6,775.00 | 6,742.00 | 6,747.00 | 6,747.00 | -0.12% | 9,702 |
| Aug 25, 2026 | 6,758.00 | 6,770.00 | 6,734.00 | 6,755.00 | 6,755.00 | 0.39% | 5,060 |
| Aug 24, 2026 | 6,718.80 | 6,729.00 | 6,720.00 | 6,729.00 | 6,729.00 | 0.01% | 639 |
| Aug 21, 2026 | 6,686.00 | 6,728.00 | 6,686.00 | 6,728.00 | 6,728.00 | 0.52% | 454 |
| Aug 20, 2026 | 6,708.00 | 6,708.00 | 6,708.00 | 6,693.00 | 6,693.00 | 0.01% | 431 |
| Aug 19, 2026 | 6,688.00 | 6,692.00 | 6,677.00 | 6,692.00 | 6,692.00 | 0.18% | 1,632 |
| Aug 18, 2026 | 6,725.00 | 6,725.00 | 6,680.00 | 6,680.00 | 6,680.00 | -0.67% | 4,184 |
| Aug 17, 2026 | 6,753.00 | 6,763.00 | 6,725.00 | 6,725.00 | 6,725.00 | -0.25% | 1,304 |
| Aug 14, 2026 | 6,776.00 | 6,776.00 | 6,742.00 | 6,742.00 | 6,742.00 | -0.24% | 1,794 |
| Aug 13, 2026 | 6,768.00 | 6,779.00 | 6,758.00 | 6,758.00 | 6,758.00 | 0.04% | 1,403 |
| Aug 12, 2026 | 6,778.46 | 6,783.00 | 6,755.00 | 6,755.00 | 6,755.00 | -0.10% | 2,058 |
| Aug 11, 2026 | 6,766.00 | 6,795.00 | 6,754.00 | 6,762.00 | 6,762.00 | 0.04% | 979 |
| Aug 10, 2026 | 6,795.00 | 6,805.00 | 6,758.00 | 6,759.00 | 6,759.00 | -0.41% | 2,641 |
| Aug 7, 2026 | 6,769.00 | 6,818.00 | 6,758.00 | 6,787.00 | 6,787.00 | 0.43% | 563 |
| Aug 6, 2026 | 6,775.00 | 6,785.00 | 6,758.00 | 6,758.00 | 6,758.00 | 0.10% | 1,347 |
| Aug 5, 2026 | 6,771.00 | 6,772.00 | 6,740.00 | 6,751.00 | 6,751.00 | 0.40% | 9,733 |
| Aug 4, 2026 | 6,695.00 | 6,733.00 | 6,675.45 | 6,724.00 | 6,724.00 | 0.90% | 1,893 |
| Aug 3, 2026 | 6,667.00 | 6,679.40 | 6,650.00 | 6,664.00 | 6,664.00 | 0.74% | 8,331 |
| Jul 31, 2026 | 6,693.00 | 6,700.00 | 6,611.06 | 6,615.00 | 6,615.00 | -0.60% | 577 |
| Jul 30, 2026 | 6,599.00 | 6,678.96 | 6,596.00 | 6,655.00 | 6,655.00 | 0.85% | 1,565 |
| Jul 29, 2026 | 6,657.00 | 6,663.00 | 6,591.00 | 6,599.00 | 6,599.00 | -0.81% | 19,612 |
| Jul 28, 2026 | 6,592.00 | 6,631.95 | 6,591.00 | 6,653.00 | 6,653.00 | 1.02% | 4,811 |
| Jul 27, 2026 | 6,639.00 | 6,675.79 | 6,586.00 | 6,586.00 | 6,586.00 | 0.14% | 4,601 |
| Jul 24, 2026 | 6,559.00 | 6,577.00 | 6,521.00 | 6,577.00 | 6,577.00 | 0.84% | 615 |
| Jul 23, 2026 | 6,584.00 | 6,589.00 | 6,498.00 | 6,522.00 | 6,522.00 | -0.91% | 18,508 |
| Jul 22, 2026 | 6,556.00 | 6,620.00 | 6,536.00 | 6,582.00 | 6,582.00 | -0.23% | 47,382 |
| Jul 21, 2026 | 6,558.00 | 6,597.00 | 6,555.90 | 6,597.00 | 6,597.00 | 0.66% | 5,104 |
| Jul 20, 2026 | 6,558.00 | 6,584.40 | 6,544.52 | 6,554.00 | 6,554.00 | -0.40% | 1,280 |
| Jul 17, 2026 | 6,574.00 | 6,588.00 | 6,574.00 | 6,580.00 | 6,580.00 | -0.35% | 5,410 |
| Jul 16, 2026 | 6,598.00 | 6,614.00 | 6,529.00 | 6,603.00 | 6,603.00 | 0.17% | 20,792 |
| Jul 15, 2026 | 6,641.00 | 6,650.00 | 6,592.00 | 6,592.00 | 6,592.00 | -0.74% | 2,518 |