Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBP

iShares MSCI EM ESG Enhanced CTB UCITS ETF USD Acc (EDG2.L)

4.3348
-0.0030
(-0.07%)
At close: April 17 at 4:29:33 PM GMT+1
Currency in GBP
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20254.35354.39954.32254.33484.334855,903
Apr 16, 20254.28454.42454.27104.33774.3377355,329
Apr 15, 20254.38954.38954.33704.37054.370526,941
Apr 14, 20254.35754.39954.33404.36854.368558,710
Apr 11, 20254.33004.34154.26104.31554.315525,912
Apr 10, 20254.39704.42004.25504.25904.2590548,085
Apr 9, 20254.18454.19654.06604.11354.1135110,074
Apr 8, 20254.21954.39854.17704.22554.225581,808
Apr 7, 20254.08554.32704.00904.17704.1770840,199
Apr 4, 20254.47204.58504.20204.29874.2987502,759
Apr 3, 20254.48654.51954.43404.47524.475231,894
Apr 2, 20254.62004.64304.58504.61554.615574,450
Apr 1, 20254.63054.64254.59654.63254.632551,012
Mar 31, 20254.56954.59454.54804.58904.5890136,449
Mar 28, 20254.65554.65954.60604.61284.6128101,992
Mar 27, 20254.69954.73654.67954.70204.702082,795
Mar 26, 20254.71404.72504.69304.69724.6972108,047
Mar 25, 20254.69554.72754.67754.70004.700067,940
Mar 24, 20254.72004.74104.70354.72604.726045,134
Mar 21, 20254.68604.72204.67554.70304.7030130,817
Mar 20, 20254.73504.74654.68904.69754.6975123,540
Mar 19, 20254.75304.76404.73054.74574.74573,683,170
Mar 18, 20254.75204.75704.71654.73354.733553,361
Mar 17, 20254.68604.74154.67604.73084.730860,364
Mar 14, 20254.67054.70004.64454.69204.692028,396
Mar 13, 20254.59204.61454.57704.60604.606090,921
Mar 12, 20254.61554.63004.59304.61224.612268,227
Mar 11, 20254.61154.63804.58554.59284.59283,675,423
Mar 10, 20254.65204.66254.58354.60234.602365,174
Mar 7, 20254.68554.71104.65904.65784.65781,043,542
Mar 6, 20254.70154.74154.67954.70484.7048155,470
Mar 5, 20254.65304.67204.63254.65654.6565824,813
Mar 4, 20254.61504.64354.57454.58654.58652,219,412
Mar 3, 20254.67004.69004.63504.65084.650851,550
Feb 28, 20254.66504.68304.63304.66854.668530,615
Feb 27, 20254.78654.80354.71054.77334.7733114,435
Feb 26, 20254.81604.83254.80104.82034.8203202,334
Feb 25, 20254.76754.78054.73004.74904.7490203,943
Feb 24, 20254.81454.83054.75804.76854.7685133,563
Feb 21, 20254.84404.87904.84254.85954.8595355,484
Feb 20, 20254.79604.86304.77504.82784.827891,693
Feb 19, 20254.82704.85804.79954.82124.821242,209
Feb 18, 20254.82604.83954.79654.81654.816530,375
Feb 17, 20254.79204.82054.76904.80984.809890,916
Feb 14, 20254.78304.82254.76354.77084.7708136,483
Feb 13, 20254.74404.76954.71854.76354.7635112,560
Feb 12, 20254.77404.80704.75354.78404.784021,742
Feb 11, 20254.76654.79004.75054.77974.779711,709
Feb 10, 20254.77954.80904.76754.79754.797574,264
Feb 7, 20254.76004.78554.73554.74354.743571,067
Feb 6, 20254.69804.74704.69704.72304.723048,523
Feb 5, 20254.65804.69354.65654.68174.6817107,214
Feb 4, 20254.69754.72854.68804.72354.723578,064
Feb 3, 20254.65354.68404.61854.68404.684061,862
Jan 31, 20254.72004.75354.60154.71274.7127295,716
Jan 30, 20254.65354.70454.61904.69754.697513,223
Jan 29, 20254.65604.67454.62304.64874.648768,821
Jan 28, 20254.58754.60004.57004.58274.5827178,846
Jan 27, 20254.59204.60104.53404.56134.561389,435
Jan 24, 20254.69754.81454.65104.66104.66101,658,944
Jan 23, 20254.67404.69654.65854.67924.679260,616
Jan 22, 20254.67754.69854.66554.69004.6900141,582
Jan 21, 20254.70404.72154.67004.67954.679536,261,495
Jan 20, 20254.73454.73454.68454.70674.7067124,677
Jan 17, 20254.66604.70454.65504.69724.69725,369,774
Jan 16, 20254.70704.70704.64204.64524.6452114,357
Jan 15, 20254.56804.62804.56804.62754.62751,697,435
Jan 14, 20254.62154.63754.57954.58874.58875,361,502
Jan 13, 20254.59754.60154.54854.55154.551539,165
Jan 10, 20254.62654.62654.55504.57534.5753153,429
Jan 9, 20254.64754.64854.60104.61804.618022,674
Jan 8, 20254.58054.61504.56204.59904.599028,443
Jan 7, 20254.61804.61804.56154.60134.601323,642
Jan 6, 20254.63654.66354.59554.62354.623547,553
Jan 3, 20254.59554.63654.59554.61504.6150100,101
Jan 2, 20254.56454.62154.52554.60704.607025,385
Dec 31, 20244.56604.57854.51004.56624.56628,443
Dec 30, 20244.58204.58754.53054.55654.556527,163
Dec 27, 20244.62954.63304.54954.57384.573834,737
Dec 24, 20244.64454.64954.59504.62554.625511,730
Dec 23, 20244.62054.62104.56304.60554.605531,584
Dec 20, 20244.54554.60254.53904.58074.580798,289
Dec 19, 20244.58954.60604.54054.58454.584513,980
Dec 18, 20244.62004.65154.57804.60484.604820,502
Dec 17, 20244.60154.61904.56454.59674.596757,841
Dec 16, 20244.66554.66704.61704.62934.629313,172
Dec 13, 20244.63604.68754.63604.66384.6638536,161
Dec 12, 20244.65304.68804.62604.65154.651533,169
Dec 11, 20244.64704.64704.59604.63124.631216,392
Dec 10, 20244.66454.66454.60854.62174.6217106,050
Dec 9, 20244.65654.72704.62804.70604.70602,206,929
Dec 6, 20244.63104.64354.60554.61634.616318,697
Dec 5, 20244.62454.63004.59804.62384.6238138,436
Dec 4, 20244.63254.63904.59754.60654.606526,398
Dec 3, 20244.63704.65404.58054.60934.609324,306
Dec 2, 20244.57004.61354.56804.60234.602328,044
Nov 29, 20244.53354.57054.51854.56954.5695784,365
Nov 28, 20244.56254.56654.54254.54554.545539,738
Nov 27, 20244.61554.63954.56654.57084.570875,659
Nov 26, 20244.61854.64754.59154.61674.616762,164
Nov 25, 20244.63954.64554.62054.62774.627721,821
Nov 22, 20244.60704.64654.60604.63104.631097,463
Nov 21, 20244.58904.60104.55554.59454.5945116,396
Nov 20, 20244.58604.60454.56704.57304.5730355,738
Nov 19, 20244.59504.62404.57804.60404.6040265,701
Nov 18, 20244.57554.59704.56354.59054.59052,322,632
Nov 15, 20244.54104.56754.52504.54974.549734,157
Nov 14, 20244.53654.55704.51454.53924.539249,821
Nov 13, 20244.60004.60004.54054.54374.5437123,527
Nov 12, 20244.57854.57954.54004.56274.562760,243
Nov 11, 20244.66054.66054.59804.60134.601337,483
Nov 8, 20244.68904.69404.61054.62104.6210386,528
Nov 7, 20244.68404.70704.67254.69504.695057,049
Nov 6, 20244.66754.67404.61304.63224.632221,675
Nov 5, 20244.66104.67654.62904.66234.66232,757,374
Nov 4, 20244.62154.64554.61004.63754.637567,020
Nov 1, 20244.62104.63654.60554.61574.6157116,727
Oct 31, 20244.58154.60554.56954.59504.5950286,752
Oct 30, 20244.61804.73154.60154.60754.607561,636
Oct 29, 20244.66154.69404.65104.65924.6592327,990
Oct 28, 20244.69004.74804.65054.67904.67902,121,034
Oct 25, 20244.66804.68204.65454.66904.669034,880
Oct 24, 20244.64354.69304.64204.65124.651258,341
Oct 23, 20244.71754.72654.67454.67854.678575,440
Oct 22, 20244.71604.72354.68054.71004.710031,474
Oct 21, 20244.70205.49304.51254.69504.695075,262
Oct 18, 20244.72904.76454.72704.73654.73652,719,704
Oct 17, 20244.73804.73804.68854.70354.703534,771
Oct 16, 20244.70654.72754.67704.72284.722898,904
Oct 15, 20244.71554.72654.66104.66054.660531,131
Oct 14, 20244.75854.78454.72904.75604.7560105,524
Oct 11, 20244.71404.75754.56404.75704.757021,156
Oct 10, 20244.74054.74754.69954.74054.740525,698
Oct 9, 20244.65004.72854.65004.71974.719721,188
Oct 8, 20244.75954.75954.68554.73754.737542,309
Oct 7, 20244.86004.86954.81904.84154.841541,027
Oct 4, 20244.80504.82654.77354.78504.785015,031
Oct 3, 20244.79554.80204.72554.76754.767514,678
Oct 2, 20244.77004.79754.73904.73954.739541,791
Oct 1, 20244.65254.67354.61604.64754.647583,618
Sep 30, 20244.71904.73854.63404.63404.6340915,087
Sep 27, 20244.69604.73354.68454.70504.7050200,500
Sep 26, 20244.67304.75254.63254.68984.689811,850
Sep 25, 20244.53454.59054.52354.58024.5802447,294
Sep 24, 20244.51404.57254.51404.56904.5690923,081
Sep 23, 20244.46254.48154.45204.47404.47402,096,529
Sep 20, 20244.43804.46804.43604.44474.444715,018
Sep 19, 20244.44904.45854.43554.45074.450773,348
Sep 18, 20244.42654.42654.39254.39984.399822,939
Sep 17, 20244.42354.43454.40804.42604.4260778,816
Sep 16, 20244.41854.42104.38404.39234.39233,437,185
Sep 13, 20244.40354.43354.38654.41604.416015,436
Sep 12, 20244.41804.42054.38204.39624.396222,478
Sep 11, 20244.36304.36354.33354.35334.353332,135
Sep 10, 20244.34254.36704.34004.34604.346036,669
Sep 9, 20244.33054.36554.33054.35624.356256,964
Sep 6, 20244.35105.42904.13504.31004.310015,842
Sep 5, 20244.37254.38904.33904.36404.364041,522
Sep 4, 20244.33954.38754.24104.37554.375544,257
Sep 3, 20244.42604.44104.37504.39604.396039,623
Sep 2, 20244.44454.45204.41254.43304.433058,957
Aug 30, 20244.44104.46104.43754.43454.43451,777,818
Aug 29, 20244.41454.44604.39254.43854.438535,337
Aug 28, 20244.43804.43804.40104.41524.415269,230
Aug 27, 20244.43754.44554.40754.41254.4125999,853
Aug 23, 20244.45604.48204.43404.45754.457558,695
Aug 22, 20244.48854.49054.44354.44374.4437160,107
Aug 21, 20244.48904.50354.48004.49504.495091,951
Aug 20, 20244.54054.54054.48304.49324.493273,649
Aug 19, 20244.52254.54454.48804.53454.534527,686
Aug 16, 20244.49454.51854.48104.50504.505047,100
Aug 15, 20244.44504.50504.43154.48704.487020,486
Aug 14, 20244.46904.62404.27654.44474.444795,580
Aug 13, 20244.44254.45654.42004.44934.449331,403
Aug 12, 20244.44454.46254.40904.44884.4488197,569
Aug 9, 20244.42854.45154.40704.42124.421248,265
Aug 8, 20244.37504.40904.33504.40654.406512,613
Aug 7, 20244.36304.40204.20104.38154.381549,964
Aug 6, 20244.29754.30104.24454.28674.286727,843
Aug 5, 20244.16754.26104.11754.26104.2610203,952
Aug 2, 20244.40654.41654.32804.34604.34601,281,806
Aug 1, 20244.49954.50704.44954.45774.4577647,980
Jul 31, 20244.46304.49104.43954.48524.485256,597
Jul 30, 20244.41154.41204.36104.37854.37858,587
Jul 29, 20244.43954.44154.38604.38354.383580,149
Jul 26, 20244.39204.40504.36104.39934.3993118,186
Jul 25, 20244.35554.37404.32104.35454.354554,134
Jul 24, 20244.42604.42604.38684.38534.385365,970
Jul 23, 20244.42354.45254.40804.44084.440811,990
Jul 22, 20244.43154.46154.42254.44334.4433243,072
Jul 19, 20244.43604.45254.42804.42824.428236,719
Jul 18, 20244.51154.52054.45354.45354.453525,844
Jul 17, 20244.51904.53604.47854.48474.484754,180
Jul 16, 20244.55554.55954.53704.55254.552564,707
Jul 15, 20244.54404.55804.53054.54354.543597,726
Jul 12, 20244.58754.59604.55904.57884.5788160,526
Jul 11, 20244.59654.61654.57754.58154.581549,609
Jul 10, 20244.57404.58954.56154.56554.565586,737
Jul 9, 20244.56454.56904.53904.55804.558057,859
Jul 8, 20244.55204.55554.53804.54354.5435135,674
Jul 5, 20244.56204.56404.51354.52704.5270163,263
Jul 4, 20244.55704.57204.54454.54724.547214,877
Jul 3, 20244.50054.53254.48354.52874.528779,765
Jul 2, 20244.49704.49704.46954.48274.482736,327
Jul 1, 20244.49654.50704.48154.49554.49551,450,304
Jun 28, 20244.50854.52204.50204.50584.5058148,323
Jun 27, 20244.49754.49754.47204.47504.475045,872
Jun 26, 20244.48804.49654.47654.48054.48051,032,988
Jun 25, 20244.41004.47904.41004.46254.462597,922
Jun 24, 20244.50454.50454.48054.49354.4935117,337
Jun 21, 20244.50904.50904.48854.49604.496065,750
Jun 20, 20244.52454.52754.49204.49354.493571,160
Jun 19, 20244.51454.52314.50504.51404.514017,517
Jun 18, 20244.46104.48654.44854.48854.488552,245
Jun 17, 20244.43354.43894.42474.43174.43179,967
Jun 14, 20244.41504.42604.40694.42604.4260121,117
Jun 13, 20244.40154.40154.37854.38724.38722,679,174
Jun 12, 20244.38304.39004.36054.39234.392342,548
Jun 11, 20244.37754.37754.35054.35654.356519,828
Jun 10, 20244.37454.38704.36654.38724.38722,473,496
Jun 7, 20244.38654.39404.36954.37874.37872,459,075
Jun 6, 20244.38154.39004.37654.38024.38021,163,807
Jun 5, 20244.33254.34804.32954.36554.365535,766
Jun 4, 20244.27654.30504.27654.28254.282544,877
Jun 3, 20244.38604.38704.33754.33554.3355236,325
May 31, 20244.31954.31954.28554.29134.29131,447,352
May 30, 20244.33754.35704.33754.35704.3570129,208
May 29, 20244.38354.38364.36704.36704.3670488,279
May 28, 20244.45254.45254.42154.42784.4278113,639
May 24, 20244.44054.45074.43404.43834.43831,353,591
May 23, 20244.47354.48714.45304.46004.460044,230
May 22, 20244.48354.49154.46954.47424.474296,815
May 21, 20244.47704.48804.47704.48254.4825630,152
May 20, 20244.52504.52644.51004.52004.520033,782
May 17, 20244.52804.53754.52284.53184.53181,432,386
May 16, 20244.52454.52554.51904.52684.52688,182
May 15, 20244.48704.51454.48404.51104.51107,257
May 14, 20244.48554.49904.48164.49034.4903626,501
May 13, 20244.47804.49654.47754.48454.48452,113,403
May 10, 20244.46354.48664.46354.47404.4740715,524
May 9, 20244.44954.45404.43504.44934.44931,498,213
May 8, 20244.44854.45004.42354.44374.4437123,965
May 7, 20244.42454.43794.42454.44154.441565,799
May 3, 20244.40354.43004.39044.42884.428859,325
May 2, 20244.36204.38654.36204.38984.389813,680
May 1, 20244.31004.31954.29934.31654.316557,814
Apr 30, 20244.33954.35954.31754.31654.316568,332
Apr 29, 20244.33704.35404.32754.33074.330759,506
Apr 26, 20244.29504.31504.28894.31724.317223,007
Apr 25, 20244.27404.28004.22654.24384.243851,016
Apr 24, 20244.29954.29964.26004.26804.268058,901
Apr 23, 20244.27054.27254.25004.25784.257814,823
Apr 22, 20244.22804.25554.22804.24484.2448625,649
Apr 19, 20244.16804.20554.16154.20104.201090,935
Apr 18, 20244.26454.26454.20304.22034.220349,932
Apr 17, 20244.19554.21574.18054.19104.1910449,393

Related Tickers