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 (EAOR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 33.05 33.26 33.05 33.26 5
17th Jul 2025 (Thu) 33.05 33.2726 33.05 33.2726 30
16th Jul 2025 (Wed) 33.05 33.05 33.05 33.13 173
15th Jul 2025 (Tue) 33.17 33.17 33.12 33.0602 287
14th Jul 2025 (Mon) 33.13 33.1915 33.13 33.1915 1
11th Jul 2025 (Fri) 33.13 33.155 33.13 33.155 0
10th Jul 2025 (Thu) 33.13 33.3227 33.13 33.3227 1
9th Jul 2025 (Wed) 33.13 33.2893 33.13 33.2893 3
8th Jul 2025 (Tue) 33.13 33.13 33.13 33.1206 301
7th Jul 2025 (Mon) 33.27 33.27 33.12 33.0846 260
4th Jul 2025 (Fri) 33.25 33.3215 33.25 33.3215 12
3rd Jul 2025 (Thu) 33.25 33.3215 33.25 33.3215 12
2nd Jul 2025 (Wed) 33.25 33.25 33.2294 33.2294 0
1st Jul 2025 (Tue) 33.25 33.4145 33.25 33.4145 8
30th Jun 2025 (Mon) 33.25 33.4428 33.25 33.4428 100
27th Jun 2025 (Fri) 33.25 33.32 33.25 33.2906 1,957
26th Jun 2025 (Thu) 32.75 33.2263 32.75 33.2263 0
25th Jun 2025 (Wed) 32.75 33.0083 32.75 33.0083 0
24th Jun 2025 (Tue) 32.75 33.0539 32.75 33.0539 47
23rd Jun 2025 (Mon) 32.75 32.75 32.7332 32.7332 24
20th Jun 2025 (Fri) 32.75 32.75 32.5243 32.5243 10
19th Jun 2025 (Thu) 32.75 32.75 32.5962 32.5962 13
18th Jun 2025 (Wed) 32.75 32.75 32.5962 32.5962 13
17th Jun 2025 (Tue) 32.75 32.75 32.75 32.5822 0
16th Jun 2025 (Mon) 32.53 32.7332 32.53 32.7332 0
13th Jun 2025 (Fri) 32.53 32.5632 32.53 32.5632 1,501
12th Jun 2025 (Thu) 32.53 32.8767 32.53 32.8767 29
11th Jun 2025 (Wed) 32.53 32.748 32.53 32.748 0
10th Jun 2025 (Tue) 32.53 32.7482 32.53 32.7482 21
9th Jun 2025 (Mon) 32.53 32.6482 32.53 32.6482 0
6th Jun 2025 (Fri) 32.53 32.6069 32.53 32.6069 0
5th Jun 2025 (Thu) 32.53 32.53 32.53 32.4929 100
4th Jun 2025 (Wed) 32.30 32.5822 32.30 32.5822 1
3rd Jun 2025 (Tue) 32.30 32.4441 32.30 32.4441 9
2nd Jun 2025 (Mon) 32.30 32.3621 32.30 32.3621 2,001
30th May 2025 (Fri) 32.30 32.3129 32.30 32.3129 19
29th May 2025 (Thu) 32.30 32.32 32.30 32.32 149
28th May 2025 (Wed) 32.338 32.338 32.338 32.338 0
27th May 2025 (Tue) 31.9462 31.9462 31.9462 31.9462 0
26th May 2025 (Mon) 31.9462 31.9462 31.9462 31.9462 0
24th May 2025 (Sat) 32.0142 32.0142 31.9462 31.9462 0
23rd May 2025 (Fri) 32.0142 32.0142 32.0142 32.0142 0
22nd May 2025 (Thu) 32.09 32.09 32.09 32.09 115
21st May 2025 (Wed) 32.3407 32.3407 32.3407 32.3407 502
20th May 2025 (Tue) 32.379 32.379 32.379 32.379 72
19th May 2025 (Mon) 32.3243 32.3243 32.3243 32.3243 2,212
FTSE 100 Latest
Value8,992.12
Change19.48