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 (EAOK.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 27.57 27.57 27.5448 27.5448 0
11th Dec 2025 (Thu) 27.57 27.6835 27.57 27.6835 4
10th Dec 2025 (Wed) 27.57 27.57 27.57 27.6615 0
9th Dec 2025 (Tue) 27.48 27.535 27.48 27.535 2
8th Dec 2025 (Mon) 27.48 27.57 27.48 27.57 20
5th Dec 2025 (Fri) 27.48 27.6064 27.48 27.6064 1
4th Dec 2025 (Thu) 27.48 27.6135 27.48 27.6135 11
3rd Dec 2025 (Wed) 27.48 27.66 27.48 27.66 0
2nd Dec 2025 (Tue) 27.48 27.5793 27.48 27.5793 0
1st Dec 2025 (Mon) 27.48 27.6005 27.48 27.6005 0
28th Nov 2025 (Fri) 27.48 27.716 27.48 27.716 0
27th Nov 2025 (Thu) 27.48 27.7133 27.48 27.7133 0
26th Nov 2025 (Wed) 27.48 27.7133 27.48 27.7133 0
25th Nov 2025 (Tue) 27.48 27.6222 27.48 27.6222 0
24th Nov 2025 (Mon) 27.48 27.5033 27.48 27.5033 0
21st Nov 2025 (Fri) 27.48 27.48 27.3651 27.3651 1
20th Nov 2025 (Thu) 27.48 27.48 27.3362 27.3362 0
19th Nov 2025 (Wed) 27.48 27.48 27.3362 27.3362 0
18th Nov 2025 (Tue) 27.48 27.48 27.3331 27.3331 0
17th Nov 2025 (Mon) 27.48 27.48 27.40 27.40 559
14th Nov 2025 (Fri) 27.47 27.47 27.4668 27.4668 0
13th Nov 2025 (Thu) 27.47 27.501 27.47 27.501 1
12th Nov 2025 (Wed) 27.47 27.6866 27.47 27.6866 22
11th Nov 2025 (Tue) 27.47 27.6882 27.47 27.6882 0
10th Nov 2025 (Mon) 27.47 27.6104 27.47 27.6104 0
7th Nov 2025 (Fri) 27.47 27.52 27.47 27.57 750
6th Nov 2025 (Thu) 27.63 27.63 27.4928 27.4928 6
5th Nov 2025 (Wed) 27.63 27.63 27.498 27.498 0
4th Nov 2025 (Tue) 27.63 27.6569 27.63 27.6569 0
3rd Nov 2025 (Mon) 27.63 27.66 27.63 27.6569 100
31st Oct 2025 (Fri) 27.75 27.75 27.75 27.6776 198
30th Oct 2025 (Thu) 27.72 27.72 27.70 27.6728 1,204
29th Oct 2025 (Wed) 27.81 27.81 27.7624 27.7624 0
28th Oct 2025 (Tue) 27.81 27.82 27.80 27.8728 302
24th Oct 2025 (Fri) 27.71 27.7336 27.71 27.7336 1
23rd Oct 2025 (Thu) 27.71 27.71 27.645 27.645 0
22nd Oct 2025 (Wed) 27.71 27.71 27.71 27.623 3
21st Oct 2025 (Tue) 27.66 27.6739 27.66 27.6739 62
20th Oct 2025 (Mon) 27.66 27.66 27.66 27.65 122
17th Oct 2025 (Fri) 27.51 27.51 27.51 27.545 106
16th Oct 2025 (Thu) 27.50 27.5255 27.50 27.5255 50
15th Oct 2025 (Wed) 27.50 27.50 27.50 27.4858 522
14th Oct 2025 (Tue) 27.24 27.4508 27.24 27.4508 97
13th Oct 2025 (Mon) 27.24 27.4281 27.24 27.4281 0
FTSE 100 Latest
Value9,649.03
Change-54.13