Ishares MSCI World ESG Enhcd UCITS ETF EUR Acc (ENWD)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721750100 | 8.207 | 0.04 | 0.44 | 8.167 | 8.207 | 8.167 | 18033 |
| 1721663700 | 8.171 | 0.04 | 0.45 | 8.118 | 8.171 | 8.118 | 19935 |
| 1721404500 | 8.134 | -0.07 | -0.87 | 8.1329999 | 8.1519999 | 8.1329999 | 19607 |
| 1721318100 | 8.205 | -0 | -0.01 | 8.202 | 8.205 | 8.202 | 9030 |
| 1721231700 | 8.206 | -0.07 | -0.87 | 8.25 | 8.25 | 8.199 | 14977 |
| 1721145300 | 8.278 | -0 | -0.04 | 8.278 | 8.278 | 8.278 | 3834 |
| 1721058900 | 8.281 | 0.06 | 0.68 | 8.278 | 8.284 | 8.269 | 14626 |
| 1720799700 | 8.225 | -0.04 | -0.47 | 8.221 | 8.225 | 8.221 | 13401 |
| 1720713300 | 8.264 | 0.03 | 0.34 | 8.271 | 8.272 | 8.2579999 | 35357 |
| 1720626900 | 8.236 | 0.04 | 0.52 | 8.226 | 8.236 | 8.226 | 2545 |
| 1720540500 | 8.193 | 0 | 0.02 | 8.209 | 8.216 | 8.193 | 14470 |
| 1720454100 | 8.191 | 0.03 | 0.42 | 8.174 | 8.191 | 8.171 | 23871 |
| 1720194900 | 8.157 | -0.02 | -0.24 | 8.164 | 8.166 | 8.157 | 9485 |
| 1720108500 | 8.177 | 0.02 | 0.23 | 8.176 | 8.182 | 8.176 | 14673 |
| 1720022100 | 8.158 | 0.05 | 0.57 | 8.155 | 8.158 | 8.155 | 3989 |
| 1719935700 | 8.112 | 0.03 | 0.33 | 8.092 | 8.112 | 8.082 | 6241 |
| 1719849300 | 8.085 | -0.07 | -0.88 | 8.111 | 8.1199999 | 8.084 | 12108 |
| 1719590100 | 8.157 | 0.02 | 0.30 | 8.1649999 | 8.172 | 8.157 | 58883 |
| 1719503700 | 8.1329999 | -0 | -0.04 | 8.135 | 8.135 | 8.124 | 8496 |
| 1719417300 | 8.1359999 | 0.01 | 0.14 | 8.144 | 8.144 | 8.135 | 6709 |
| 1719330900 | 8.125 | 0.01 | 0.16 | 8.116 | 8.125 | 8.109 | 13090 |
| 1719244500 | 8.112 | 0.01 | 0.10 | 8.1199999 | 8.128 | 8.11 | 12497 |
| 1718985300 | 8.1039999 | -0.04 | -0.50 | 8.1199999 | 8.129 | 8.1039999 | 11130 |
| 1718898900 | 8.145 | 0.03 | 0.36 | 8.1519999 | 8.155 | 8.145 | 14964 |
| 1718812500 | 8.116 | 0.02 | 0.25 | 8.121 | 8.121 | 8.116 | 2965 |
| 1718726100 | 8.096 | 0.04 | 0.53 | 8.106 | 8.114 | 8.096 | 3619 |
| 1718639700 | 8.053 | 0.01 | 0.16 | 8.076 | 8.076 | 8.049 | 21127 |
| 1718380500 | 8.0399999 | 0.01 | 0.07 | 8.065 | 8.065 | 8.0399999 | 11480 |
| 1718294100 | 8.034 | 0 | 0.01 | 8.034 | 8.034 | 8.034 | 995 |
| 1718207700 | 8.033 | 0.05 | 0.68 | 8.016 | 8.033 | 8.016 | 9262 |
| 1718121300 | 7.979 | -0.01 | -0.15 | 7.981 | 7.987 | 7.963 | 102241 |
| 1718034900 | 7.991 | 0.08 | 0.99 | 7.956 | 7.991 | 7.956 | 10274 |
| 1717775700 | 7.913 | -0.02 | -0.26 | 7.935 | 7.935 | 7.903 | 6273 |
| 1717689300 | 7.934 | 0.04 | 0.49 | 7.931 | 7.942 | 7.931 | 8646 |
| 1717602900 | 7.895 | 0.09 | 1.18 | 7.844 | 7.895 | 7.844 | 5440 |
| 1717516500 | 7.803 | -0.08 | -0.95 | 7.816 | 7.822 | 7.792 | 121208 |
| 1717430100 | 7.878 | 0.12 | 1.49 | 7.874 | 7.878 | 7.867 | 12705 |
| 1717170900 | 7.762 | -0.04 | -0.55 | 7.779 | 7.808 | 7.758 | 16420 |
| 1717084500 | 7.805 | -0.03 | -0.34 | 7.801 | 7.814 | 7.801 | 80885 |
| 1716998100 | 7.832 | -0.04 | -0.51 | 7.837 | 7.838 | 7.818 | 23058 |
| 1716911700 | 7.872 | -0.01 | -0.10 | 7.908 | 7.908 | 7.872 | 16853 |
| 1716825300 | 7.88 | 0.02 | 0.24 | 7.88 | 7.88 | 7.88 | 958 |
| 1716566100 | 7.861 | -0.05 | -0.58 | 7.854 | 7.861 | 7.851 | 13579 |
| 1716479700 | 7.907 | -0.01 | -0.06 | 7.932 | 7.932 | 7.907 | 5654 |
| 1716393300 | 7.912 | 0.02 | 0.20 | 7.912 | 7.912 | 7.912 | 293 |
| 1716306900 | 7.896 | -0.03 | -0.37 | 7.907 | 7.907 | 7.896 | 12198 |
| 1716220500 | 7.925 | 0.04 | 0.48 | 7.903 | 7.925 | 7.903 | 20437 |
| 1715961300 | 7.887 | -0.02 | -0.22 | 7.902 | 7.904 | 7.887 | 5241 |
| 1715874900 | 7.904 | 0.06 | 0.71 | 7.909 | 7.909 | 7.904 | 6072 |
| 1715788500 | 7.848 | 0.02 | 0.31 | 7.848 | 7.85 | 7.843 | 12053 |
| 1715702100 | 7.824 | -0.01 | -0.11 | 7.824 | 7.824 | 7.812 | 24676 |
| 1715615700 | 7.833 | -0.01 | -0.09 | 7.834 | 7.834 | 7.83 | 9931 |
| 1715356500 | 7.84 | 0.06 | 0.76 | 7.842 | 7.842 | 7.84 | 13280 |
| 1715270100 | 7.781 | 0.01 | 0.13 | 7.774 | 7.781 | 7.774 | 13738 |
| 1715183700 | 7.771 | 0.02 | 0.22 | 7.776 | 7.776 | 7.771 | 2418 |
| 1715097300 | 7.754 | 0.04 | 0.48 | 7.769 | 7.769 | 7.753 | 25738 |
| 1715010900 | 7.717 | 0.02 | 0.33 | 7.712 | 7.717 | 7.712 | 2131 |
| 1714751700 | 7.692 | 0.09 | 1.12 | 7.638 | 7.692 | 7.638 | 11006 |
| 1714665300 | 7.607 | -0.08 | -1.00 | 7.617 | 7.632 | 7.607 | 13292 |
| 1714492500 | 7.684 | -0 | -0.01 | 7.669 | 7.684 | 7.669 | 13889 |
| 1714406100 | 7.685 | 0.07 | 0.89 | 7.694 | 7.702 | 7.682 | 4617 |
| 1714146900 | 7.617 | 0.09 | 1.16 | 7.621 | 7.621 | 7.615 | 2961 |
| 1714060500 | 7.53 | -0.12 | -1.58 | 7.555 | 7.557 | 7.53 | 1487 |
| 1713974100 | 7.651 | 0.06 | 0.78 | 7.669 | 7.67 | 7.645 | 76969 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
