Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishr Msci Eur (IESG) Share Price

Price 6,178.00p on 08-04-2026 at 17:20:06
Change 217.50p 3.65%
Buy 6,172.00p
Sell 6,157.00p
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Buy 4,199.00 at 6,178.00p
Day's Volume: 19,163
Last Close: 6,178.00p
Open: 6,210.00p
ISIN: IE00B52VJ196
Day's Range 6,142.00p - 6,210.00p
52wk Range: 5,441.00p - 6,489.00p
Market Capitalisation: £N/A
VWAP: 6,176.32666p
Shares in Issue: N/A

Ishr Msci Eur (IESG) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 4,199 6,178.00p Suspected BUY Trade
 16:35:03 - 08-Apr-26
Sell* 1 6,159.00p Automatic Execution
 16:18:25 - 08-Apr-26
Sell* 196 6,169.00p Automatic Execution
 16:01:22 - 08-Apr-26
Sell* 1 6,164.06p Negotiated Trade
 15:55:18 - 08-Apr-26
Buy* 5 6,186.95p Suspected BUY Trade
 15:29:35 - 08-Apr-26
Sell* 1 6,186.00p Automatic Execution
 15:25:12 - 08-Apr-26
Sell* 1 6,201.50p Negotiated Trade
 15:18:27 - 08-Apr-26
Sell* 30 6,202.349p Negotiated Trade
 15:16:33 - 08-Apr-26
Buy* 3 6,204.95p Suspected BUY Trade
 15:16:18 - 08-Apr-26
Sell* 168 6,191.00p Automatic Execution
 15:08:44 - 08-Apr-26
See more Ishr Msci Eur trades

Ishr Msci Eur (IESG) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Apr 2026 (Tue) 6,034.00 6,058.00 5,947.00 5,960.50 18,225
6th Apr 2026 (Mon) 6,009.00 6,009.00 6,009.00 6,009.00 0
3rd Apr 2026 (Fri) 6,009.00 6,009.00 6,009.00 6,009.00 0
2nd Apr 2026 (Thu) 5,926.00 6,009.00 5,926.00 6,009.00 4,387
1st Apr 2026 (Wed) 6,003.00 6,024.00 5,972.00 6,008.00 5,303
31st Mar 2026 (Tue) 5,839.00 5,876.00 5,839.00 5,876.00 2,399
30th Mar 2026 (Mon) 5,774.00 5,819.00 5,748.00 5,819.00 3,116
27th Mar 2026 (Fri) 5,811.00 5,837.00 5,737.00 5,750.00 1,817
26th Mar 2026 (Thu) 5,856.00 5,856.00 5,801.00 5,801.00 8,214
25th Mar 2026 (Wed) 5,875.00 5,903.00 5,861.00 5,880.00 6,202
24th Mar 2026 (Tue) 5,799.00 5,818.00 5,758.00 5,803.00 17,287
23rd Mar 2026 (Mon) 5,696.00 5,854.00 5,654.00 5,770.00 8,896
20th Mar 2026 (Fri) 5,872.00 5,877.00 5,776.00 5,776.00 34,108
19th Mar 2026 (Thu) 5,949.00 5,949.00 5,840.00 5,835.50 6,146
18th Mar 2026 (Wed) 6,105.00 6,105.00 6,004.00 6,004.00 4,893
17th Mar 2026 (Tue) 6,043.00 6,082.00 6,038.00 6,071.00 6,625
16th Mar 2026 (Mon) 6,019.00 6,056.00 5,980.00 6,034.00 6,041
13th Mar 2026 (Fri) 5,973.00 6,066.00 5,972.00 6,015.50 6,854
12th Mar 2026 (Thu) 6,040.00 6,046.00 6,007.00 6,029.00 4,727
11th Mar 2026 (Wed) 6,062.00 6,070.00 6,026.00 6,050.00 5,377
10th Mar 2026 (Tue) 6,120.00 6,137.00 6,098.00 6,101.00 2,305
9th Mar 2026 (Mon) 5,920.00 6,005.00 5,920.00 5,999.00 25,400
See more Ishr Msci Eur price history

Ishr Msci Eur (IESG) Regulatory News

Date Source Headline
7th Apr 2026 7:10 am RNS Net Asset Value(s)
2nd Apr 2026 7:10 am RNS Net Asset Value(s)
1st Apr 2026 7:10 am RNS Net Asset Value(s)
31st Mar 2026 7:15 am RNS Net Asset Value(s)
31st Mar 2026 7:10 am RNS Net Asset Value(s)
27th Mar 2026 7:10 am RNS Net Asset Value(s)
26th Mar 2026 7:10 am RNS Net Asset Value(s)
25th Mar 2026 7:10 am RNS Net Asset Value(s)
24th Mar 2026 7:10 am RNS Net Asset Value(s)
23rd Mar 2026 7:10 am RNS Net Asset Value(s)
See more Ishr Msci Eur regulatory news
FTSE 100 Latest
Value10,608.88
Change260.09

Login to your account

Forgot Password?

Not Registered