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
20th May 2026 (Wed) 28.22 28.22 27.9744 27.9744 0
19th May 2026 (Tue) 28.22 28.22 27.7422 27.7422 0
18th May 2026 (Mon) 28.22 28.22 27.8766 27.8766 0
15th May 2026 (Fri) 28.22 28.22 27.873 27.873 0
14th May 2026 (Thu) 28.22 28.22 28.22 28.1237 0
13th May 2026 (Wed) 27.99 28.0851 27.99 28.0851 0
12th May 2026 (Tue) 27.99 27.99 27.99 28.0271 300
11th May 2026 (Mon) 28.15 28.15 28.1411 28.1411 0
8th May 2026 (Fri) 28.15 28.15 28.141 28.1797 3
7th May 2026 (Thu) 28.15 28.15 28.13 28.0481 802
6th May 2026 (Wed) 27.93 28.1843 27.93 28.1843 21
5th May 2026 (Tue) 27.93 27.93 27.93 27.9329 100
4th May 2026 (Mon) 27.88 27.88 27.8077 27.8077 0
1st May 2026 (Fri) 27.88 27.9797 27.88 27.9797 0
30th Apr 2026 (Thu) 27.88 27.88 27.87 27.9394 600
29th Apr 2026 (Wed) 27.95 27.95 27.7856 27.7856 0
28th Apr 2026 (Tue) 27.95 27.95 27.89 27.89 0
27th Apr 2026 (Mon) 27.95 27.9548 27.95 27.9548 0
24th Apr 2026 (Fri) 27.95 27.9825 27.95 27.9825 1
23rd Apr 2026 (Thu) 27.95 27.95 27.8749 27.8749 0
22nd Apr 2026 (Wed) 27.95 27.95 27.95 27.9564 350
21st Apr 2026 (Tue) 28.04 28.04 27.8657 27.8657 0
20th Apr 2026 (Mon) 28.04 28.04 28.0164 28.0164 0
17th Apr 2026 (Fri) 28.04 28.04 28.03 28.0488 600
16th Apr 2026 (Thu) 27.99 27.99 27.84 27.854 300
15th Apr 2026 (Wed) 27.57 27.8663 27.57 27.8663 0
14th Apr 2026 (Tue) 27.57 27.8457 27.57 27.8457 0
13th Apr 2026 (Mon) 27.57 27.7091 27.57 27.7091 0
10th Apr 2026 (Fri) 27.57 27.57 27.57 27.5842 280
9th Apr 2026 (Thu) 27.31 27.6108 27.31 27.6108 0
8th Apr 2026 (Wed) 27.31 27.5827 27.31 27.5827 1
7th Apr 2026 (Tue) 27.31 27.31 27.2754 27.2754 0
6th Apr 2026 (Mon) 27.31 27.31 27.31 27.2602 200
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
FTSE 100 Latest
Value10,443.47
Change11.13