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 (ERET.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 27.38 27.38 27.175 27.175 0
11th Dec 2025 (Thu) 27.38 27.38 27.145 27.145 0
10th Dec 2025 (Wed) 27.38 27.38 27.035 27.035 33
9th Dec 2025 (Tue) 27.38 27.38 26.895 26.895 0
8th Dec 2025 (Mon) 27.38 27.38 27.025 27.025 0
5th Dec 2025 (Fri) 27.38 27.38 27.2231 27.2231 0
4th Dec 2025 (Thu) 27.38 27.38 27.2955 27.2955 0
3rd Dec 2025 (Wed) 27.38 27.4243 27.38 27.4243 0
2nd Dec 2025 (Tue) 27.38 27.47 27.38 27.3967 300
1st Dec 2025 (Mon) 27.53 27.53 27.43 27.43 0
28th Nov 2025 (Fri) 27.53 27.6753 27.53 27.6753 0
27th Nov 2025 (Thu) 27.53 27.6125 27.53 27.6125 0
26th Nov 2025 (Wed) 27.53 27.6125 27.53 27.6125 0
25th Nov 2025 (Tue) 27.53 27.53 27.53 27.446 100
24th Nov 2025 (Mon) 27.12 27.1748 27.12 27.1748 0
21st Nov 2025 (Fri) 27.12 27.12 27.115 27.115 0
20th Nov 2025 (Thu) 27.12 27.12 26.9544 26.9544 0
19th Nov 2025 (Wed) 27.12 27.12 26.9544 26.9544 0
18th Nov 2025 (Tue) 27.12 27.12 27.0947 27.0947 0
17th Nov 2025 (Mon) 27.12 27.12 27.0777 27.0777 0
14th Nov 2025 (Fri) 27.12 27.12 27.12 27.23 0
13th Nov 2025 (Thu) 27.21 27.21 27.21 27.1902 0
12th Nov 2025 (Wed) 27.61 27.61 27.52 27.52 0
11th Nov 2025 (Tue) 27.61 27.61 27.61 27.60 800
10th Nov 2025 (Mon) 27.96 27.96 27.3544 27.3544 1
7th Nov 2025 (Fri) 27.96 27.96 27.3786 27.3786 63
6th Nov 2025 (Thu) 27.96 27.96 27.0975 27.0975 0
5th Nov 2025 (Wed) 27.96 27.96 27.0872 27.0872 0
4th Nov 2025 (Tue) 27.96 27.96 27.02 27.02 0
3rd Nov 2025 (Mon) 27.96 27.96 27.02 27.02 8
31st Oct 2025 (Fri) 27.96 27.96 27.089 27.089 11
30th Oct 2025 (Thu) 27.96 27.96 27.13 27.13 0
29th Oct 2025 (Wed) 27.96 27.96 27.0864 27.0864 0
28th Oct 2025 (Tue) 27.96 27.96 27.6216 27.6216 27
27th Oct 2025 (Mon) 27.96 27.96 27.96 27.95 0
24th Oct 2025 (Fri) 27.72 27.9096 27.72 27.9096 1
23rd Oct 2025 (Thu) 27.72 27.8929 27.72 27.8929 7
22nd Oct 2025 (Wed) 27.72 27.8423 27.72 27.8423 24
21st Oct 2025 (Tue) 27.72 27.72 27.7019 27.7019 0
20th Oct 2025 (Mon) 27.72 27.72 27.72 27.7766 260
17th Oct 2025 (Fri) 27.58 27.6097 27.58 27.6097 0
16th Oct 2025 (Thu) 27.58 27.58 27.425 27.425 0
15th Oct 2025 (Wed) 27.58 27.58 27.3873 27.3873 13
14th Oct 2025 (Tue) 27.58 27.58 27.1725 27.1725 19
FTSE 100 Latest
Value9,649.03
Change-54.13