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
3rd Apr 2026 (Fri) 26.54 27.495 26.54 27.495 0
2nd Apr 2026 (Thu) 26.54 27.495 26.54 27.495 0
1st Apr 2026 (Wed) 26.54 27.3986 26.54 27.3986 0
31st Mar 2026 (Tue) 26.54 27.1278 26.54 27.1278 0
30th Mar 2026 (Mon) 26.54 26.54 26.54 26.6346 4
27th Mar 2026 (Fri) 26.80 26.80 26.80 26.535 406
26th Mar 2026 (Thu) 27.33 27.33 26.925 26.925 0
25th Mar 2026 (Wed) 27.33 27.33 27.05 27.05 0
24th Mar 2026 (Tue) 27.33 27.33 27.115 27.115 4
23rd Mar 2026 (Mon) 27.33 27.33 27.14 27.14 0
20th Mar 2026 (Fri) 27.33 27.33 27.33 26.94 1,031
19th Mar 2026 (Thu) 29.39 29.39 27.82 27.82 0
18th Mar 2026 (Wed) 29.39 29.39 28.135 28.135 0
17th Mar 2026 (Tue) 29.39 29.39 28.395 28.395 0
16th Mar 2026 (Mon) 29.39 29.39 28.24 28.24 9
13th Mar 2026 (Fri) 29.39 29.39 27.84 27.84 2
12th Mar 2026 (Thu) 29.39 29.39 28.0309 28.0309 0
11th Mar 2026 (Wed) 29.39 29.39 28.2803 28.2803 0
10th Mar 2026 (Tue) 29.39 29.39 28.5653 28.5653 0
9th Mar 2026 (Mon) 29.39 29.39 28.5378 28.5378 0
6th Mar 2026 (Fri) 29.39 29.39 28.5341 28.5341 0
5th Mar 2026 (Thu) 29.39 29.39 28.82 28.82 21
4th Mar 2026 (Wed) 29.39 29.39 29.1587 29.1587 5
3rd Mar 2026 (Tue) 29.39 29.39 29.09 29.09 0
2nd Mar 2026 (Mon) 29.39 29.39 29.39 29.51 10
27th Feb 2026 (Fri) 29.65 29.65 29.65 29.6238 0
26th Feb 2026 (Thu) 29.40 29.6372 29.40 29.6372 23
25th Feb 2026 (Wed) 29.40 29.475 29.40 29.475 0
24th Feb 2026 (Tue) 29.40 29.40 29.3663 29.3663 0
23rd Feb 2026 (Mon) 29.40 29.40 29.37 29.37 0
20th Feb 2026 (Fri) 29.40 29.40 29.335 29.335 0
19th Feb 2026 (Thu) 29.40 29.40 29.075 29.075 94
18th Feb 2026 (Wed) 29.40 29.40 29.16 29.16 15
17th Feb 2026 (Tue) 29.40 29.40 29.40 29.4792 145
16th Feb 2026 (Mon) 28.31 29.2205 28.31 29.2205 0
13th Feb 2026 (Fri) 28.31 29.2205 28.31 29.2205 0
12th Feb 2026 (Thu) 28.31 29.0272 28.31 29.0272 0
11th Feb 2026 (Wed) 28.31 29.04 28.31 29.04 0
10th Feb 2026 (Tue) 28.31 28.966 28.31 28.966 0
9th Feb 2026 (Mon) 28.31 28.5899 28.31 28.5899 0
6th Feb 2026 (Fri) 28.31 28.40 28.31 28.3606 569
FTSE 100 Latest
Value10,436.29
Change71.50