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 Environ (EFRA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 34.49 34.49 34.49 34.395 100
11th Dec 2025 (Thu) 34.51 34.51 34.51 34.4437 101
10th Dec 2025 (Wed) 33.92 34.1351 33.92 34.1351 0
9th Dec 2025 (Tue) 33.92 33.92 33.6025 33.6025 0
8th Dec 2025 (Mon) 33.92 33.92 33.8655 33.8655 0
5th Dec 2025 (Fri) 33.92 34.145 33.92 34.145 0
4th Dec 2025 (Thu) 33.92 34.2106 33.92 34.2106 0
3rd Dec 2025 (Wed) 33.92 34.2947 33.92 34.2947 0
2nd Dec 2025 (Tue) 33.92 33.9384 33.92 33.9384 0
1st Dec 2025 (Mon) 33.92 33.92 33.8756 33.8756 0
28th Nov 2025 (Fri) 33.92 33.9957 33.92 33.9957 0
27th Nov 2025 (Thu) 33.92 33.92 33.88 33.892 2,200
26th Nov 2025 (Wed) 33.92 33.92 33.88 33.892 2,200
25th Nov 2025 (Tue) 32.72 33.6337 32.72 33.6337 0
24th Nov 2025 (Mon) 32.72 33.0938 32.72 33.0938 0
21st Nov 2025 (Fri) 32.72 32.72 32.72 33.0229 0
20th Nov 2025 (Thu) 33.00 33.00 32.6819 32.6819 0
19th Nov 2025 (Wed) 33.00 33.00 32.6819 32.6819 0
18th Nov 2025 (Tue) 33.00 33.00 32.82 32.8109 0
17th Nov 2025 (Mon) 33.46 33.46 33.46 33.1152 300
14th Nov 2025 (Fri) 33.67 33.695 33.67 33.695 4
13th Nov 2025 (Thu) 33.67 33.9152 33.67 33.9152 1
12th Nov 2025 (Wed) 33.67 34.0538 33.67 34.0538 0
11th Nov 2025 (Tue) 33.67 33.9478 33.67 33.9478 1
10th Nov 2025 (Mon) 33.67 33.8968 33.67 33.8968 12
7th Nov 2025 (Fri) 33.67 33.67 33.67 33.7997 200
6th Nov 2025 (Thu) 33.28 33.6772 33.28 33.6772 0
5th Nov 2025 (Wed) 33.28 33.8422 33.28 33.8422 0
4th Nov 2025 (Tue) 33.57 33.57 33.5118 33.5118 0
3rd Nov 2025 (Mon) 33.57 33.57 33.5118 33.5118 1
31st Oct 2025 (Fri) 33.57 33.57 33.56 33.7598 313
30th Oct 2025 (Thu) 34.19 34.19 34.19 33.864 100
29th Oct 2025 (Wed) 34.41 34.41 34.185 34.185 0
28th Oct 2025 (Tue) 34.41 34.7679 34.41 34.7679 0
24th Oct 2025 (Fri) 34.41 35.0703 34.41 35.0703 28
23rd Oct 2025 (Thu) 34.41 34.9764 34.41 34.9764 0
22nd Oct 2025 (Wed) 34.41 34.6809 34.41 34.6809 0
21st Oct 2025 (Tue) 34.41 34.7731 34.41 34.7731 0
20th Oct 2025 (Mon) 34.41 34.745 34.41 34.745 0
17th Oct 2025 (Fri) 34.41 34.4136 34.41 34.4136 0
16th Oct 2025 (Thu) 34.41 34.41 34.3368 34.3368 0
15th Oct 2025 (Wed) 34.41 34.41 34.3762 34.3762 0
14th Oct 2025 (Tue) 34.41 34.41 34.2126 34.2126 0
13th Oct 2025 (Mon) 34.41 34.41 33.9292 33.9292 8
FTSE 100 Latest
Value9,649.03
Change-54.13