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
3rd Apr 2026 (Fri) 27.52 27.52 27.2389 27.2389 1
2nd Apr 2026 (Thu) 27.52 27.52 27.2389 27.2389 1
1st Apr 2026 (Wed) 27.52 27.52 27.2827 27.2827 1
31st Mar 2026 (Tue) 27.52 27.52 27.2089 27.2089 19
30th Mar 2026 (Mon) 27.52 27.52 26.9088 26.9088 1
27th Mar 2026 (Fri) 27.52 27.52 26.8342 26.8342 1
26th Mar 2026 (Thu) 27.52 27.52 26.955 26.955 1
25th Mar 2026 (Wed) 27.52 27.52 27.2233 27.2233 19
24th Mar 2026 (Tue) 27.52 27.52 27.085 27.085 0
23rd Mar 2026 (Mon) 27.52 27.52 27.1844 27.1844 1
20th Mar 2026 (Fri) 27.52 27.52 26.977 26.977 0
19th Mar 2026 (Thu) 27.52 27.52 27.3034 27.3034 1
18th Mar 2026 (Wed) 27.52 27.52 27.27 27.27 158
17th Mar 2026 (Tue) 27.31 27.4929 27.31 27.4929 1
16th Mar 2026 (Mon) 27.31 27.4102 27.31 27.4102 0
13th Mar 2026 (Fri) 27.31 27.31 27.25 27.2284 601
12th Mar 2026 (Thu) 27.41 27.41 27.3211 27.3211 1
11th Mar 2026 (Wed) 27.41 27.5315 27.41 27.5315 175
10th Mar 2026 (Tue) 27.41 27.6282 27.41 27.6282 78
9th Mar 2026 (Mon) 27.41 27.67 27.41 27.66 412
6th Mar 2026 (Fri) 27.57 27.57 27.54 27.5536 528
5th Mar 2026 (Thu) 27.90 27.90 27.6843 27.6843 0
4th Mar 2026 (Wed) 27.90 27.90 27.86 27.86 1,269
3rd Mar 2026 (Tue) 27.74 27.82 27.74 27.79 200
2nd Mar 2026 (Mon) 28.04 28.05 27.99 28.03 2,167
27th Feb 2026 (Fri) 28.15 28.15 28.15 28.1367 188
26th Feb 2026 (Thu) 28.02 28.1351 28.02 28.1351 0
25th Feb 2026 (Wed) 28.02 28.1351 28.02 28.1351 0
24th Feb 2026 (Tue) 28.02 28.075 28.02 28.075 0
23rd Feb 2026 (Mon) 28.02 28.02 28.02 28.0095 203
20th Feb 2026 (Fri) 27.98 28.0647 27.98 28.0647 0
19th Feb 2026 (Thu) 27.98 27.98 27.98 27.9868 301
18th Feb 2026 (Wed) 28.03 28.04 28.03 28.0088 600
17th Feb 2026 (Tue) 27.94 27.9902 27.94 27.9902 10
16th Feb 2026 (Mon) 27.94 27.9809 27.94 27.9809 20
13th Feb 2026 (Fri) 27.94 27.9809 27.94 27.9809 20
12th Feb 2026 (Thu) 27.94 27.94 27.9074 27.9074 0
11th Feb 2026 (Wed) 27.94 27.94 27.94 27.9473 300
10th Feb 2026 (Tue) 27.76 27.9561 27.76 27.9561 0
9th Feb 2026 (Mon) 27.76 27.9134 27.76 27.9134 3
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
FTSE 100 Latest
Value10,436.29
Change71.50