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
6th Feb 2026 (Fri) 27.76 27.76 27.76 27.8455 5
5th Feb 2026 (Thu) 27.65 27.65 27.648 27.648 0
4th Feb 2026 (Wed) 27.65 27.6577 27.65 27.6577 0
3rd Feb 2026 (Tue) 27.65 27.65 27.64 27.705 620
2nd Feb 2026 (Mon) 27.87 27.87 27.8148 27.8148 3
30th Jan 2026 (Fri) 27.87 27.87 27.8013 27.8013 5
29th Jan 2026 (Thu) 27.87 27.88 27.87 27.88 108
28th Jan 2026 (Wed) 27.87 27.8975 27.87 27.8975 0
27th Jan 2026 (Tue) 27.87 27.8975 27.87 27.8975 0
26th Jan 2026 (Mon) 27.87 27.92 27.87 27.845 1,318
23rd Jan 2026 (Fri) 27.76 27.775 27.76 27.775 89
22nd Jan 2026 (Thu) 27.76 27.77 27.76 27.7486 327
21st Jan 2026 (Wed) 27.82 27.82 27.6876 27.6876 92
20th Jan 2026 (Tue) 27.82 27.82 27.5317 27.5317 14
19th Jan 2026 (Mon) 27.82 27.82 27.7617 27.7617 16
16th Jan 2026 (Fri) 27.82 27.82 27.7617 27.7617 16
15th Jan 2026 (Thu) 27.82 27.82 27.82 27.795 330
14th Jan 2026 (Wed) 27.78 27.7939 27.78 27.7939 24
13th Jan 2026 (Tue) 27.76 27.7912 27.76 27.7912 0
12th Jan 2026 (Mon) 27.76 27.7912 27.76 27.7912 0
9th Jan 2026 (Fri) 27.76 27.76 27.75 27.7774 600
8th Jan 2026 (Thu) 27.69 27.69 27.6699 27.6699 35
7th Jan 2026 (Wed) 27.69 27.7104 27.69 27.7104 6
6th Jan 2026 (Tue) 27.69 27.725 27.69 27.725 110
5th Jan 2026 (Mon) 27.69 27.69 27.69 27.68 103
2nd Jan 2026 (Fri) 27.57 27.57 27.57 27.5559 272
1st Jan 2026 (Thu) 27.61 27.61 27.61 27.5188 575
31st Dec 2025 (Wed) 27.61 27.61 27.61 27.5188 575
30th Dec 2025 (Tue) 27.69 27.69 27.615 27.615 10
29th Dec 2025 (Mon) 27.69 27.69 27.6168 27.6168 0
26th Dec 2025 (Fri) 27.69 27.69 27.69 27.62 274
25th Dec 2025 (Thu) 27.56 27.6201 27.56 27.6201 3
24th Dec 2025 (Wed) 27.56 27.6201 27.56 27.6201 3
23rd Dec 2025 (Tue) 27.56 27.56 27.5516 27.5516 0
22nd Dec 2025 (Mon) 27.56 27.6698 27.56 27.6698 0
19th Dec 2025 (Fri) 27.56 27.6224 27.56 27.6224 0
18th Dec 2025 (Thu) 27.56 27.56 27.52 27.5889 1,155
17th Dec 2025 (Wed) 27.56 27.56 27.4793 27.4793 0
16th Dec 2025 (Tue) 27.56 27.63 27.56 27.5744 2,050
15th Dec 2025 (Mon) 27.57 27.57 27.5584 27.5584 0
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
FTSE 100 Latest
Value10,369.75
Change60.53