Singapore markets close in 6 hours 33 minutes

iShares MSCI World ESG Enhanced UCITS ETF USD Acc (EGMW.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
6.80+0.06 (+0.94%)
At close: 04:03PM BST
Time period:
13 Jun 2023 - 13 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jun 20240.000.000.006.806.809
11 Jun 2024------
10 Jun 20246.766.766.746.756.7514,165
07 Jun 20246.736.766.736.776.7716,244
06 Jun 20246.756.756.746.746.749,984
05 Jun 20246.686.716.686.726.72162,231
04 Jun 20246.666.676.636.646.6447,716
03 Jun 20246.736.736.666.656.6516,768
31 May 20246.646.666.616.616.61109,809
30 May 20246.636.656.636.646.647,439
29 May 20246.676.676.656.666.661,194
28 May 20246.726.736.696.706.7034,127
24 May 20246.726.726.696.716.7116,678
23 May 20246.756.776.736.746.7423,255
22 May 20246.746.756.736.746.7413,122
21 May 20246.756.766.746.756.755,563
20 May 20246.796.796.766.786.788,485
17 May 20246.766.786.756.756.7524,181
16 May 20246.796.796.786.796.7959,783
15 May 20246.746.766.736.766.764,919
14 May 20246.726.746.726.736.7315,427
13 May 20246.746.746.736.726.725,253
10 May 20246.746.756.736.746.7415,782
09 May 20246.716.716.686.716.71550
08 May 20246.686.716.686.696.691,701
07 May 20246.666.696.656.686.686,952
03 May 20246.546.606.546.586.581,819,681
02 May 20246.516.536.516.516.51177,450
01 May 20246.526.526.476.486.483,492
30 Apr 20246.566.586.546.536.5330,809
29 Apr 20246.596.596.576.566.5612,148
26 Apr 20246.536.566.536.586.584,028
25 Apr 20246.506.526.446.476.4753,322
24 Apr 20246.596.596.566.566.5631,871
23 Apr 20246.546.556.536.566.5613,271,985
22 Apr 20246.516.546.506.506.5011,624
19 Apr 20246.466.486.446.476.476,756
18 Apr 20246.496.516.486.506.501,758
17 Apr 20246.536.536.506.496.4911,885
16 Apr 20246.546.556.506.526.529,011
15 Apr 20246.636.656.606.606.60141,357
12 Apr 20246.676.686.636.636.636,004
11 Apr 20246.626.636.596.616.6129,585
10 Apr 20246.646.656.606.626.626,725
09 Apr 20246.636.666.586.606.6022,900
08 Apr 20246.646.666.636.646.6413,563
05 Apr 20246.606.636.596.646.6431,732
04 Apr 20246.666.686.656.686.6823,999
03 Apr 20246.696.696.666.676.6743,280
02 Apr 20246.756.756.666.666.6673,200
28 Mar 20246.716.736.716.726.721,308
27 Mar 20246.716.716.686.696.6917,496
26 Mar 20246.716.716.696.706.7049,499
25 Mar 20246.706.736.676.686.6812,504
22 Mar 20246.746.746.716.726.7224,749
21 Mar 20246.676.726.646.726.726,590
20 Mar 20246.596.626.596.596.597,077
19 Mar 20246.556.576.556.576.57186,730
18 Mar 20246.546.586.526.576.5714,409
15 Mar 20246.546.576.536.536.531,552
14 Mar 20246.576.586.556.556.5523,283
13 Mar 20246.576.596.576.576.574,187
12 Mar 20246.536.586.536.576.572,692
11 Mar 20246.506.526.476.496.4914,933
08 Mar 20246.556.576.556.536.53134,714
07 Mar 20246.516.566.516.566.5661,231
06 Mar 20246.506.536.506.536.53536
05 Mar 20246.546.556.496.506.509,799
04 Mar 20246.596.596.556.556.5522,125
01 Mar 20246.556.576.536.566.56982
29 Feb 20246.496.526.486.526.5266,396
28 Feb 20246.496.506.486.496.497,534
27 Feb 20246.476.496.476.486.484,508
26 Feb 20246.486.506.486.506.502,133
23 Feb 20246.476.516.476.506.504,584
22 Feb 20246.476.506.436.496.491,165
21 Feb 20246.396.416.396.396.393,649
20 Feb 20246.426.436.386.396.39278,848
19 Feb 20246.466.466.436.456.453,028
16 Feb 20246.496.496.456.476.4711,589
15 Feb 20246.456.456.446.446.4417,312
14 Feb 20246.406.416.406.406.4010,279
13 Feb 20246.416.426.356.376.377,763
12 Feb 20246.446.446.426.456.457,407
09 Feb 20246.406.416.386.406.4012,409
08 Feb 20246.406.416.396.386.38131,224
07 Feb 20246.356.376.356.386.383,128
06 Feb 20246.356.386.356.366.365,940
05 Feb 20246.356.386.326.366.3652,592
02 Feb 20246.296.336.286.336.33175,976
01 Feb 20246.286.286.246.236.2385,099
31 Jan 20246.336.336.266.266.2680,655
30 Jan 20246.336.336.296.326.3265,294
29 Jan 20246.286.286.246.286.287,929
26 Jan 20246.256.276.246.276.2781,894
25 Jan 20246.236.256.226.266.2619,473
24 Jan 20246.246.246.236.246.243,375
23 Jan 20246.216.226.206.226.2212,089
22 Jan 20246.216.236.216.226.2217,757
19 Jan 20246.166.176.166.176.1721,404
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...