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
6th Feb 2026 (Fri) 34.96 36.1326 34.96 36.1326 0
5th Feb 2026 (Thu) 34.96 35.5932 34.96 35.5932 0
4th Feb 2026 (Wed) 34.96 35.8566 34.96 35.8566 0
3rd Feb 2026 (Tue) 34.96 35.3073 34.96 35.3073 17
2nd Feb 2026 (Mon) 34.96 35.28 34.96 35.3248 1,800
30th Jan 2026 (Fri) 35.40 35.40 35.109 35.109 0
29th Jan 2026 (Thu) 35.40 35.40 35.40 35.4259 0
28th Jan 2026 (Wed) 35.15 35.15 35.12 35.6095 344
27th Jan 2026 (Tue) 34.89 35.6095 34.89 35.6095 5
26th Jan 2026 (Mon) 34.89 35.44 34.89 35.44 0
23rd Jan 2026 (Fri) 34.89 35.2842 34.89 35.2842 0
22nd Jan 2026 (Thu) 34.89 35.2297 34.89 35.2297 0
21st Jan 2026 (Wed) 34.89 34.89 34.8878 34.8878 0
20th Jan 2026 (Tue) 34.89 34.89 34.3243 34.3243 11
19th Jan 2026 (Mon) 34.89 34.89 34.89 35.0065 38
16th Jan 2026 (Fri) 34.89 34.89 34.89 35.0065 38
15th Jan 2026 (Thu) 34.45 34.9519 34.45 34.9519 0
14th Jan 2026 (Wed) 34.45 34.6245 34.45 34.6245 0
13th Jan 2026 (Tue) 34.45 34.5561 34.45 34.5561 0
12th Jan 2026 (Mon) 34.45 34.5561 34.45 34.5561 0
9th Jan 2026 (Fri) 34.45 34.46 34.45 34.5491 0
8th Jan 2026 (Thu) 33.99 34.3261 33.99 34.3261 0
7th Jan 2026 (Wed) 33.99 33.99 33.95 33.7396 204
6th Jan 2026 (Tue) 33.77 34.1034 33.77 34.1034 0
5th Jan 2026 (Mon) 33.77 33.77 33.77 33.7502 100
2nd Jan 2026 (Fri) 33.34 33.5985 33.34 33.5985 39
1st Jan 2026 (Thu) 33.34 33.34 33.34 33.1922 100
31st Dec 2025 (Wed) 33.34 33.34 33.34 33.1922 100
30th Dec 2025 (Tue) 33.54 33.54 33.54 33.4622 209
29th Dec 2025 (Mon) 33.52 33.52 33.4635 33.4635 8
26th Dec 2025 (Fri) 33.52 33.52 33.515 33.515 1
25th Dec 2025 (Thu) 33.52 33.52 33.5178 33.5178 0
24th Dec 2025 (Wed) 33.52 33.52 33.5178 33.5178 0
23rd Dec 2025 (Tue) 33.52 33.52 33.52 33.4755 366
22nd Dec 2025 (Mon) 33.35 33.35 33.3418 33.3418 0
19th Dec 2025 (Fri) 33.35 33.35 33.115 33.115 0
18th Dec 2025 (Thu) 33.35 33.35 33.35 33.265 20
17th Dec 2025 (Wed) 33.01 33.01 33.01 33.0729 422
16th Dec 2025 (Tue) 34.44 34.44 33.1845 33.1845 0
15th Dec 2025 (Mon) 34.44 34.44 34.44 34.4323 6
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
FTSE 100 Latest
Value10,369.75
Change60.53