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
18th Jul 2025 (Fri) 32.90 33.5218 32.90 33.5218 0
17th Jul 2025 (Thu) 32.90 33.599 32.90 33.599 0
16th Jul 2025 (Wed) 32.90 33.4104 32.90 33.4104 0
15th Jul 2025 (Tue) 32.90 33.391 32.90 33.391 10
14th Jul 2025 (Mon) 32.90 33.7774 32.90 33.7774 0
11th Jul 2025 (Fri) 32.90 33.77 32.90 33.77 0
10th Jul 2025 (Thu) 32.90 33.9347 32.90 33.9347 0
9th Jul 2025 (Wed) 32.90 33.8528 32.90 33.8528 0
8th Jul 2025 (Tue) 32.90 33.6721 32.90 33.6721 0
7th Jul 2025 (Mon) 32.90 33.5601 32.90 33.5601 0
4th Jul 2025 (Fri) 32.90 33.98 32.90 33.98 0
3rd Jul 2025 (Thu) 32.90 33.98 32.90 33.98 0
2nd Jul 2025 (Wed) 32.90 33.815 32.90 33.815 0
1st Jul 2025 (Tue) 32.90 33.82 32.90 33.82 0
30th Jun 2025 (Mon) 32.90 33.4034 32.90 33.4034 0
27th Jun 2025 (Fri) 32.90 33.2646 32.90 33.2646 0
26th Jun 2025 (Thu) 32.90 33.2363 32.90 33.2363 0
25th Jun 2025 (Wed) 32.90 32.90 32.8891 32.8891 0
24th Jun 2025 (Tue) 32.90 33.125 32.90 33.125 0
23rd Jun 2025 (Mon) 32.90 32.90 32.8028 32.8028 4
20th Jun 2025 (Fri) 32.90 32.90 32.3928 32.3928 0
19th Jun 2025 (Thu) 32.90 32.90 32.5381 32.5381 37
18th Jun 2025 (Wed) 32.90 32.90 32.5381 32.5381 37
17th Jun 2025 (Tue) 32.90 32.90 32.5377 32.5377 2
16th Jun 2025 (Mon) 32.90 32.90 32.84 32.7963 937
13th Jun 2025 (Fri) 27.80 32.96 27.80 32.96 0
12th Jun 2025 (Thu) 27.80 33.3363 27.80 33.3363 0
11th Jun 2025 (Wed) 27.80 33.2708 27.80 33.2708 0
10th Jun 2025 (Tue) 27.80 33.3054 27.80 33.3054 0
9th Jun 2025 (Mon) 27.80 33.0759 27.80 33.0759 0
6th Jun 2025 (Fri) 27.80 33.0522 27.80 33.0522 0
5th Jun 2025 (Thu) 27.80 32.9887 27.80 32.9887 25
4th Jun 2025 (Wed) 27.80 32.8873 27.80 32.8873 0
3rd Jun 2025 (Tue) 27.80 32.9748 27.80 32.9748 3
2nd Jun 2025 (Mon) 27.80 32.7829 27.80 32.7829 0
30th May 2025 (Fri) 27.80 32.8434 27.80 32.8434 0
29th May 2025 (Thu) 27.80 32.8399 27.80 32.8399 0
28th May 2025 (Wed) 33.02 33.02 33.02 33.02 0
27th May 2025 (Tue) 32.5926 32.5926 32.5926 32.5926 0
26th May 2025 (Mon) 32.5926 32.5926 32.5926 32.5926 0
24th May 2025 (Sat) 32.623 32.623 32.5926 32.5926 0
23rd May 2025 (Fri) 32.623 32.623 32.623 32.623 0
22nd May 2025 (Thu) 32.7245 32.7245 32.7245 32.7245 0
21st May 2025 (Wed) 33.1137 33.1137 33.1137 33.1137 0
20th May 2025 (Tue) 33.102 33.102 33.102 33.102 0
FTSE 100 Latest
Value8,992.12
Change19.48