Singapore markets closed

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

LSE - LSE Delayed Price. Currency in GBP
Add to watchlist
6.73+0.04 (+0.62%)
At close: 03:16PM GMT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20246.716.736.716.736.73998
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
18 Jan 20246.096.136.096.136.1331,415
17 Jan 20246.126.126.096.106.108,346
16 Jan 20246.176.176.156.176.1720,180
15 Jan 20246.166.166.156.156.155,752
12 Jan 20246.146.166.146.156.153,639
11 Jan 20246.196.196.156.126.1252,828
10 Jan 20246.146.146.136.146.141,791
09 Jan 20246.126.136.116.136.1313,551
08 Jan 20246.076.086.066.086.083,782
05 Jan 20246.066.076.056.076.07367,662
04 Jan 20246.106.106.076.106.103,699
03 Jan 20246.166.176.116.106.101,464
02 Jan 20246.156.206.156.176.176,100
29 Dec 20236.206.216.196.186.187,687
28 Dec 20236.176.186.166.186.1825,302
27 Dec 20236.156.206.146.146.147,193
22 Dec 20236.146.146.126.136.1361,941
21 Dec 20236.136.156.136.146.147,233
20 Dec 20236.166.186.156.176.176,686
19 Dec 20236.136.156.116.126.122,827
18 Dec 20236.096.126.086.136.1320,270
15 Dec 20236.096.096.096.106.10167
14 Dec 20236.116.146.076.076.077,889
13 Dec 20236.076.086.076.076.073,299
12 Dec 20236.046.066.036.046.042,759
11 Dec 20236.026.036.006.026.022,322
08 Dec 20235.976.025.976.006.0053,017
07 Dec 20235.945.975.945.965.9620,933
06 Dec 20235.965.985.955.965.96943
05 Dec 20235.925.925.905.935.931,477
04 Dec 20235.925.945.915.915.914,471
01 Dec 20235.915.945.915.925.925,131
30 Nov 20235.885.915.885.895.8910,788
29 Nov 20235.865.905.865.885.889,782
28 Nov 20235.875.895.865.875.8720,105
27 Nov 20235.885.895.885.895.896,497
24 Nov 20235.905.935.905.905.9015,166
23 Nov 20235.955.965.925.935.931,501
22 Nov 20235.905.955.905.965.96247
21 Nov 20235.935.935.905.915.91377
20 Nov 20235.905.935.905.925.921,565
17 Nov 20235.935.955.925.925.927,593
16 Nov 20235.925.935.895.885.881,325
15 Nov 20235.915.925.895.915.912,903
14 Nov 20235.835.855.825.875.8732,984
13 Nov 20235.835.845.825.845.8471,701
10 Nov 20235.795.825.785.815.8133,045
09 Nov 20235.815.825.805.825.8220,912
08 Nov 20235.795.805.795.785.783,783
07 Nov 20235.755.795.755.785.781,761
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...