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
6th Feb 2026 (Fri) 28.31 28.40 28.31 28.3606 569
5th Feb 2026 (Thu) 28.03 28.03 28.02 28.04 400
4th Feb 2026 (Wed) 27.56 27.9855 27.56 27.9855 0
3rd Feb 2026 (Tue) 27.56 27.675 27.56 27.675 0
2nd Feb 2026 (Mon) 27.56 27.56 27.4989 27.4989 6
30th Jan 2026 (Fri) 27.56 27.56 27.56 27.7022 100
29th Jan 2026 (Thu) 27.34 27.7739 27.34 27.7739 1
28th Jan 2026 (Wed) 27.34 27.5449 27.34 27.5449 7
27th Jan 2026 (Tue) 27.34 27.5449 27.34 27.5449 0
26th Jan 2026 (Mon) 27.34 27.4435 27.34 27.4435 0
23rd Jan 2026 (Fri) 27.34 27.3734 27.34 27.3734 0
22nd Jan 2026 (Thu) 27.34 27.34 27.2885 27.2885 6
21st Jan 2026 (Wed) 27.34 27.34 27.33 27.3812 200
20th Jan 2026 (Tue) 27.44 27.44 27.27 27.3814 898
19th Jan 2026 (Mon) 27.15 27.78 27.15 27.78 0
16th Jan 2026 (Fri) 27.15 27.78 27.15 27.78 0
15th Jan 2026 (Thu) 27.15 27.525 27.15 27.525 57
14th Jan 2026 (Wed) 27.15 27.3862 27.15 27.3862 1
13th Jan 2026 (Tue) 27.15 27.15 27.15 27.25 116
12th Jan 2026 (Mon) 27.23 27.25 27.23 27.25 0
9th Jan 2026 (Fri) 27.23 27.23 27.23 27.2594 1
8th Jan 2026 (Thu) 27.28 27.28 27.1958 27.1958 2
7th Jan 2026 (Wed) 27.28 27.28 26.955 26.955 0
6th Jan 2026 (Tue) 27.28 27.28 26.9266 26.9266 20
5th Jan 2026 (Mon) 27.28 27.28 26.7742 26.7742 0
2nd Jan 2026 (Fri) 27.28 27.28 26.7409 26.7409 11
1st Jan 2026 (Thu) 27.28 27.28 26.7056 26.7056 0
31st Dec 2025 (Wed) 27.28 27.28 26.7056 26.7056 0
30th Dec 2025 (Tue) 27.28 27.28 26.8592 26.8592 0
29th Dec 2025 (Mon) 27.28 27.28 26.83 26.83 0
26th Dec 2025 (Fri) 27.28 27.28 26.775 26.775 0
25th Dec 2025 (Thu) 27.28 27.28 26.7741 26.7741 10
24th Dec 2025 (Wed) 27.28 27.28 26.7741 26.7741 10
23rd Dec 2025 (Tue) 27.28 27.28 26.5986 26.5986 0
22nd Dec 2025 (Mon) 27.28 27.28 26.5581 26.5581 0
19th Dec 2025 (Fri) 27.28 27.28 26.515 26.515 0
18th Dec 2025 (Thu) 27.28 27.28 26.5519 26.5519 259
17th Dec 2025 (Wed) 27.28 27.28 26.53 26.53 0
16th Dec 2025 (Tue) 27.28 27.28 26.5031 26.5031 0
15th Dec 2025 (Mon) 27.28 27.28 27.28 27.325 0
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
FTSE 100 Latest
Value10,369.75
Change60.53