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 6,187.00p on 29-04-2026 at 18:30:07
Change -33.00p -0.53%
Buy 6,186.00p
Sell 6,180.00p
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Sell 25.00 at 6,187.00p
Day's Volume: 11,174
Last Close: 6,187.00p
Open: 6,230.00p
ISIN: IE00B52VJ196
Day's Range 6,179.00p - 6,230.00p
52wk Range: 5,654.00p - 6,489.00p
Market Capitalisation: £N/A
VWAP: 6,209.57401p
Shares in Issue: N/A

Ishr Msci Eur (IESG) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 25 6,187.00p Uncrossing Trade
 16:35:16 - 29-Apr-26
Buy* 10 6,179.00p Automatic Execution
 16:29:00 - 29-Apr-26
Buy* 10 6,179.00p Automatic Execution
 16:29:00 - 29-Apr-26
Buy* 10 6,179.00p Automatic Execution
 16:29:00 - 29-Apr-26
Buy* 10 6,179.00p Automatic Execution
 16:29:00 - 29-Apr-26
Unknown* 0 6,185.00p SI Trade
 16:03:11 - 29-Apr-26
Buy* 4 6,186.95p Suspected BUY Trade
 16:02:47 - 29-Apr-26
Sell* 1 6,182.04p Negotiated Trade
 15:55:16 - 29-Apr-26
Buy* 130 6,193.929p Suspected BUY Trade
 15:15:25 - 29-Apr-26
Sell* 11 6,190.50p Negotiated Trade
 15:15:24 - 29-Apr-26
See more Ishr Msci Eur trades

Ishr Msci Eur (IESG) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Apr 2026 (Tue) 6,238.00 6,248.00 6,220.00 6,220.00 5,693
27th Apr 2026 (Mon) 6,287.00 6,302.00 6,255.00 6,255.00 5,342
24th Apr 2026 (Fri) 6,262.00 6,310.00 6,237.00 6,289.50 15,001
23rd Apr 2026 (Thu) 6,299.00 6,306.00 6,265.00 6,302.00 12,427
22nd Apr 2026 (Wed) 6,364.00 6,364.00 6,300.00 6,302.00 1,506
21st Apr 2026 (Tue) 6,412.00 6,412.00 6,338.00 6,338.00 2,221
20th Apr 2026 (Mon) 6,387.00 6,390.00 6,370.00 6,383.00 3,597
17th Apr 2026 (Fri) 6,330.00 6,431.00 6,326.00 6,422.00 4,944
16th Apr 2026 (Thu) 6,316.00 6,336.00 6,299.00 6,299.00 1,975
15th Apr 2026 (Wed) 6,291.00 6,303.00 6,264.00 6,264.00 10,883
14th Apr 2026 (Tue) 6,272.00 6,293.00 6,265.00 6,288.00 62,395
13th Apr 2026 (Mon) 6,171.00 6,204.00 6,160.00 6,204.00 7,745
10th Apr 2026 (Fri) 6,205.00 6,239.00 6,205.00 6,210.00 4,184
9th Apr 2026 (Thu) 6,176.00 6,177.00 6,133.00 6,163.00 13,101
8th Apr 2026 (Wed) 6,210.00 6,210.00 6,142.00 6,178.00 19,163
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
See more Ishr Msci Eur price history

Ishr Msci Eur (IESG) Regulatory News

Date Source Headline
28th Apr 2026 7:10 am RNS Net Asset Value(s)
27th Apr 2026 7:10 am RNS Net Asset Value(s)
24th Apr 2026 7:10 am RNS Net Asset Value(s)
23rd Apr 2026 7:10 am RNS Net Asset Value(s)
22nd Apr 2026 7:10 am RNS Net Asset Value(s)
21st Apr 2026 7:10 am RNS Net Asset Value(s)
20th Apr 2026 7:10 am RNS Net Asset Value(s)
17th Apr 2026 7:10 am RNS Net Asset Value(s)
16th Apr 2026 7:10 am RNS Net Asset Value(s)
15th Apr 2026 7:10 am RNS Net Asset Value(s)
See more Ishr Msci Eur regulatory news
FTSE 100 Latest
Value10,213.11
Change-119.68

Login to your account

Forgot Password?

Not Registered