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!

Ishares Esg Awa (EAOA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 40.91 40.91 40.6982 40.6982 2
2nd Apr 2026 (Thu) 40.91 40.91 40.6982 40.6982 2
1st Apr 2026 (Wed) 40.91 40.96 40.91 40.8634 738
31st Mar 2026 (Tue) 39.76 40.5364 39.76 40.5364 0
30th Mar 2026 (Mon) 39.76 39.76 39.76 39.5624 1
27th Mar 2026 (Fri) 40.17 40.17 39.6144 39.6144 84
26th Mar 2026 (Thu) 40.17 40.17 40.17 40.0819 182
25th Mar 2026 (Wed) 40.68 40.7585 40.68 40.7585 116
24th Mar 2026 (Tue) 40.68 40.68 40.4565 40.4565 0
23rd Mar 2026 (Mon) 40.68 40.68 40.68 40.68 229
20th Mar 2026 (Fri) 40.89 40.89 40.0833 40.0833 0
19th Mar 2026 (Thu) 40.89 40.89 40.8276 40.8276 1
18th Mar 2026 (Wed) 40.89 40.89 40.89 40.89 839
17th Mar 2026 (Tue) 41.26 41.382 41.26 41.382 33
16th Mar 2026 (Mon) 41.26 41.26 41.26 41.26 425
13th Mar 2026 (Fri) 41.16 41.16 40.7423 40.7423 1
12th Mar 2026 (Thu) 41.16 41.20 41.16 41.0175 304
11th Mar 2026 (Wed) 41.58 41.65 41.58 41.65 103
10th Mar 2026 (Tue) 41.29 41.6889 41.29 41.6889 0
9th Mar 2026 (Mon) 41.29 41.76 41.29 41.76 1,031
6th Mar 2026 (Fri) 42.55 42.55 41.4167 41.4167 194
5th Mar 2026 (Thu) 42.55 42.55 41.813 41.813 0
4th Mar 2026 (Wed) 42.55 42.55 42.2666 42.2666 104
3rd Mar 2026 (Tue) 42.55 42.55 41.9401 41.9401 36
2nd Mar 2026 (Mon) 42.55 42.55 42.55 42.59 0
27th Feb 2026 (Fri) 42.53 42.8123 42.53 42.8123 163
26th Feb 2026 (Thu) 42.53 42.9528 42.53 42.9528 0
25th Feb 2026 (Wed) 42.53 43.0813 42.53 43.0813 0
24th Feb 2026 (Tue) 42.53 42.78 42.53 42.78 0
23rd Feb 2026 (Mon) 42.53 42.53 42.42 42.50 2,259
20th Feb 2026 (Fri) 42.83 42.84 42.79 42.84 1,006
19th Feb 2026 (Thu) 42.48 42.52 42.45 42.5592 388
18th Feb 2026 (Wed) 42.57 42.6725 42.57 42.6725 395
17th Feb 2026 (Tue) 42.57 42.57 42.4927 42.4927 146
16th Feb 2026 (Mon) 42.57 42.57 42.56 42.4884 1,126
13th Feb 2026 (Fri) 42.57 42.57 42.56 42.4884 1,126
12th Feb 2026 (Thu) 42.47 42.55 42.35 42.375 900
11th Feb 2026 (Wed) 42.88 42.89 42.88 42.8596 100
10th Feb 2026 (Tue) 42.88 42.88 42.88 42.7684 317
9th Feb 2026 (Mon) 42.84 42.84 42.84 42.82 501
6th Feb 2026 (Fri) 42.48 42.5687 42.48 42.5687 1
5th Feb 2026 (Thu) 42.48 42.48 41.7802 41.7802 2
FTSE 100 Latest
Value10,436.29
Change71.50