Singapore markets open in 7 hours 37 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,198.02 +17.28 (+0.33%) Dow
38,931.19 +78.92 (+0.20%) Nasdaq
16,387.27 +38.03 (+0.23%) Bitcoin USD
63,515.14 +133.26 (+0.21%) CMC Crypto 200
1,316.02 -49.11 (-3.60%)
iShares MSCI USA ESG Enhanced UCITS ETF USD Inc (EEDS.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:47PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 9.16 | 9.20 | 9.16 | 9.20 | 9.20 | 540,753 |
| 03 May 2024 | 8.99 | 9.08 | 8.99 | 9.05 | 9.05 | 148,529 |
| 02 May 2024 | 8.92 | 8.95 | 8.90 | 8.92 | 8.92 | 114,029 |
| 01 May 2024 | 8.89 | 8.89 | 8.87 | 8.89 | 8.89 | 66,276 |
| 30 Apr 2024 | 9.04 | 9.04 | 8.99 | 9.00 | 9.00 | 721,131 |
| 29 Apr 2024 | 9.04 | 9.06 | 9.03 | 9.03 | 9.03 | 336,314 |
| 26 Apr 2024 | 9.00 | 9.03 | 8.97 | 9.02 | 9.02 | 107,053 |
| 25 Apr 2024 | 8.93 | 8.93 | 8.85 | 8.86 | 8.86 | 240,736 |
| 24 Apr 2024 | 9.00 | 9.00 | 8.95 | 8.97 | 8.97 | 1,943,421 |
| 23 Apr 2024 | 8.86 | 8.94 | 8.86 | 8.96 | 8.96 | 15,456 |
| 22 Apr 2024 | 8.82 | 8.83 | 8.79 | 8.80 | 8.80 | 98,509 |
| 19 Apr 2024 | 8.81 | 8.86 | 8.81 | 8.83 | 8.83 | 175,516 |
| 18 Apr 2024 | 8.91 | 8.94 | 8.86 | 8.92 | 8.92 | 563,694 |
| 17 Apr 2024 | 8.94 | 8.98 | 8.90 | 8.90 | 8.90 | 139,012 |
| 16 Apr 2024 | 8.94 | 8.99 | 8.92 | 8.95 | 8.95 | 238,662 |
| 15 Apr 2024 | 9.11 | 9.15 | 9.07 | 9.09 | 9.09 | 272,062 |
| 12 Apr 2024 | 9.20 | 9.20 | 9.12 | 9.12 | 9.12 | 87,229 |
| 11 Apr 2024 | 9.15 | 9.16 | 9.10 | 9.13 | 9.13 | 265,496 |
| 10 Apr 2024 | 9.27 | 9.27 | 9.11 | 9.14 | 9.14 | 146,482 |
| 09 Apr 2024 | 9.24 | 9.27 | 9.18 | 9.19 | 9.19 | 31,905 |
| 08 Apr 2024 | 9.22 | 9.25 | 9.21 | 9.24 | 9.24 | 34,978 |
| 05 Apr 2024 | 9.15 | 9.22 | 9.15 | 9.22 | 9.22 | 116,853 |
| 04 Apr 2024 | 9.28 | 9.32 | 9.28 | 9.31 | 9.31 | 37,744 |
| 03 Apr 2024 | 9.23 | 9.27 | 9.23 | 9.28 | 9.28 | 30,064 |
| 02 Apr 2024 | 9.30 | 9.32 | 9.21 | 9.23 | 9.23 | 175,437 |
| 28 Mar 2024 | 9.33 | 9.35 | 9.32 | 9.34 | 9.34 | 158,392 |
| 27 Mar 2024 | 9.32 | 9.32 | 9.27 | 9.28 | 9.28 | 189,845 |
| 26 Mar 2024 | 9.31 | 9.31 | 9.30 | 9.30 | 9.30 | 15,987 |
| 25 Mar 2024 | 9.30 | 9.30 | 9.28 | 9.29 | 9.29 | 292,115 |
| 22 Mar 2024 | 9.34 | 9.34 | 9.30 | 9.31 | 9.31 | 607,904 |
| 21 Mar 2024 | 9.35 | 9.36 | 9.32 | 9.35 | 9.35 | 25,698 |
| 20 Mar 2024 | 9.21 | 9.21 | 9.20 | 9.21 | 9.21 | 4,906 |
| 19 Mar 2024 | 9.16 | 9.19 | 9.13 | 9.18 | 9.18 | 69,880 |
| 18 Mar 2024 | 9.14 | 9.20 | 9.14 | 9.19 | 9.19 | 15,500 |
| 15 Mar 2024 | 9.18 | 9.19 | 9.10 | 9.10 | 9.10 | 426,844 |
| 14 Mar 2024 | 9.25 | 9.25 | 9.17 | 9.18 | 9.18 | 15,826 |
| 13 Mar 2024 | 9.25 | 9.25 | 9.22 | 9.22 | 9.22 | 25,924 |
| 12 Mar 2024 | 9.16 | 9.23 | 9.16 | 9.21 | 9.21 | 14,732 |
| 11 Mar 2024 | 9.13 | 9.14 | 9.09 | 9.12 | 9.12 | 92,064 |
| 08 Mar 2024 | 9.22 | 9.25 | 9.19 | 9.20 | 9.20 | 1,028,836 |
| 07 Mar 2024 | 9.09 | 9.20 | 9.09 | 9.19 | 9.19 | 26,713 |
| 06 Mar 2024 | 9.10 | 9.14 | 9.10 | 9.13 | 9.13 | 110,478 |
| 05 Mar 2024 | 9.14 | 9.14 | 9.08 | 9.08 | 9.08 | 47,110 |
| 04 Mar 2024 | 9.17 | 9.17 | 9.15 | 9.16 | 9.16 | 72,752 |
| 01 Mar 2024 | 9.11 | 9.13 | 9.08 | 9.13 | 9.13 | 262,609 |
| 29 Feb 2024 | 9.02 | 9.09 | 9.01 | 9.06 | 9.06 | 1,983 |
| 28 Feb 2024 | 9.04 | 9.05 | 9.02 | 9.05 | 9.05 | 267,331 |
| 27 Feb 2024 | 9.05 | 9.05 | 9.03 | 9.04 | 9.04 | 40,507 |
| 26 Feb 2024 | 9.06 | 9.08 | 9.06 | 9.06 | 9.06 | 32,445 |
| 23 Feb 2024 | 9.07 | 9.11 | 9.06 | 9.09 | 9.09 | 640,353 |
| 22 Feb 2024 | 8.99 | 9.04 | 8.85 | 9.03 | 9.03 | 1,348,844 |
| 21 Feb 2024 | 8.85 | 8.86 | 8.85 | 8.85 | 8.85 | 22,106 |
| 20 Feb 2024 | 8.90 | 8.91 | 8.86 | 8.88 | 8.88 | 63,931 |
| 19 Feb 2024 | 8.93 | 8.94 | 8.93 | 8.94 | 8.94 | 6,956 |
| 16 Feb 2024 | 8.99 | 9.00 | 8.93 | 8.98 | 8.98 | 67,931 |
| 15 Feb 2024 | 8.95 | 8.95 | 8.93 | 8.94 | 8.94 | 90,441 |
| 14 Feb 2024 | 8.87 | 8.88 | 8.86 | 8.88 | 8.88 | 19,693 |
| 13 Feb 2024 | 8.94 | 8.97 | 8.83 | 8.87 | 8.87 | 475,683 |
| 12 Feb 2024 | 8.97 | 8.98 | 8.97 | 9.00 | 9.00 | 29,576 |
| 09 Feb 2024 | 8.92 | 8.97 | 8.92 | 8.94 | 8.94 | 89,645 |
| 08 Feb 2024 | 8.90 | 8.91 | 8.89 | 8.90 | 8.90 | 729,027 |
| 07 Feb 2024 | 8.83 | 8.90 | 8.82 | 8.88 | 8.88 | 1,741,758 |
| 06 Feb 2024 | 8.82 | 8.84 | 8.80 | 8.82 | 8.82 | 68,141 |
| 05 Feb 2024 | 8.81 | 8.82 | 8.77 | 8.79 | 8.79 | 66,924 |
| 02 Feb 2024 | 8.78 | 8.81 | 8.74 | 8.81 | 8.81 | 902,971 |
| 01 Feb 2024 | 8.66 | 8.68 | 8.65 | 8.67 | 8.67 | 54,281 |
| 31 Jan 2024 | 8.75 | 8.76 | 8.70 | 8.71 | 8.71 | 333,596 |
| 30 Jan 2024 | 8.78 | 8.79 | 8.78 | 8.78 | 8.78 | 17,377 |
| 29 Jan 2024 | 8.73 | 8.74 | 8.72 | 8.73 | 8.73 | 1,406,914 |
| 26 Jan 2024 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | 4,303,295 |
| 25 Jan 2024 | 8.70 | 8.74 | 8.70 | 8.74 | 8.74 | 60,235 |
| 24 Jan 2024 | 8.73 | 8.74 | 8.72 | 8.74 | 8.74 | 96,945 |
| 23 Jan 2024 | 8.68 | 8.69 | 8.66 | 8.66 | 8.66 | 72,869 |
| 22 Jan 2024 | 8.67 | 8.70 | 8.67 | 8.68 | 8.68 | 195,629 |
| 19 Jan 2024 | 8.57 | 8.59 | 8.55 | 8.57 | 8.57 | 162,099 |
| 18 Jan 2024 | 8.46 | 8.51 | 8.46 | 8.51 | 8.51 | 205,571 |
| 17 Jan 2024 | 8.46 | 8.47 | 8.44 | 8.47 | 8.47 | 78,601 |
| 16 Jan 2024 | 8.49 | 8.53 | 8.48 | 8.53 | 8.53 | 192,620 |
| 15 Jan 2024 | 8.52 | 8.53 | 8.52 | 8.53 | 8.53 | 668 |
| 12 Jan 2024 | 8.53 | 8.56 | 8.50 | 8.53 | 8.53 | 68,474 |
| 11 Jan 2024 | 8.55 | 8.55 | 8.46 | 8.46 | 8.46 | 503,455 |
| 10 Jan 2024 | 8.48 | 8.50 | 8.47 | 8.49 | 8.49 | 1,332,779 |
| 09 Jan 2024 | 8.47 | 8.47 | 8.43 | 8.47 | 8.47 | 913,838 |
| 08 Jan 2024 | 8.36 | 8.42 | 8.35 | 8.42 | 8.42 | 19,180 |
| 05 Jan 2024 | 8.35 | 8.42 | 8.35 | 8.39 | 8.39 | 135,747 |
| 04 Jan 2024 | 8.40 | 8.43 | 8.38 | 8.42 | 8.42 | 880,938 |
| 03 Jan 2024 | 8.45 | 8.45 | 8.39 | 8.41 | 8.41 | 192,618 |
| 02 Jan 2024 | 8.55 | 8.55 | 8.45 | 8.47 | 8.47 | 168,563 |
| 29 Dec 2023 | 8.56 | 8.57 | 8.55 | 8.55 | 8.55 | 10,835 |
| 28 Dec 2023 | 8.55 | 8.56 | 8.55 | 8.55 | 8.55 | 57,783 |
| 27 Dec 2023 | 8.53 | 8.55 | 8.52 | 8.52 | 8.52 | 4,982 |
| 22 Dec 2023 | 8.47 | 8.47 | 8.46 | 8.48 | 8.48 | 24,878 |
| 21 Dec 2023 | 8.44 | 8.47 | 8.43 | 8.45 | 8.45 | 1,103,368 |
| 20 Dec 2023 | 8.51 | 8.52 | 8.49 | 8.51 | 8.51 | 96,006 |
| 19 Dec 2023 | 8.47 | 8.50 | 8.47 | 8.50 | 8.50 | 17,175 |
| 18 Dec 2023 | 8.44 | 8.44 | 8.43 | 8.45 | 8.45 | 16,012 |
| 15 Dec 2023 | 8.45 | 8.46 | 8.43 | 8.43 | 8.43 | 4,542 |
| 14 Dec 2023 | 8.41 | 8.47 | 8.41 | 8.43 | 8.43 | 1,139,556 |
| 14 Dec 2023 | 0.0499 Dividend | |||||
| 13 Dec 2023 | 8.35 | 8.35 | 8.34 | 8.34 | 8.29 | 52,847 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.