Ishares MSCI World ESG Enhcd UCITS ETF EUR Acc (ENWD)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1741971300 | 8.36 | 0.1 | 1.16 | 8.289 | 8.36 | 8.259 | 10435 |
| 1741884900 | 8.264 | -0.02 | -0.28 | 8.318 | 8.318 | 8.264 | 12816 |
| 1741798500 | 8.287 | 0.03 | 0.30 | 8.276 | 8.3379999 | 8.23 | 7013 |
| 1741712100 | 8.262 | -0.15 | -1.82 | 8.333 | 8.333 | 8.242 | 9755 |
| 1741625700 | 8.4149999 | -0.07 | -0.81 | 8.491 | 8.491 | 8.401 | 149357 |
| 1741366500 | 8.484 | -0.11 | -1.33 | 8.52 | 8.539 | 8.474 | 308 |
| 1741280100 | 8.598 | -0.03 | -0.30 | 8.614 | 8.616 | 8.541 | 28053 |
| 1741193700 | 8.624 | -0.09 | -0.99 | 8.7289999 | 8.7289999 | 8.624 | 18209 |
| 1741107300 | 8.71 | -0.29 | -3.22 | 8.887 | 8.887 | 8.71 | 384 |
| 1741020900 | 9 | 0.01 | 0.16 | 9.08 | 9.08 | 9 | 7994 |
| 1740761700 | 8.986 | -0.1 | -1.11 | 8.974 | 8.986 | 8.95 | 9570 |
| 1740675300 | 9.087 | 0.01 | 0.08 | 9.075 | 9.092 | 9.06 | 332298 |
| 1740588900 | 9.08 | 0.06 | 0.72 | 9.05 | 9.08 | 9.046 | 13310 |
| 1740502500 | 9.015 | -0.04 | -0.43 | 9.051 | 9.051 | 9.0109999 | 140 |
| 1740416100 | 9.054 | -0.17 | -1.79 | 9.095 | 9.122 | 9.025 | 20645 |
| 1740156900 | 9.219 | -0.02 | -0.25 | 9.219 | 9.219 | 9.219 | 3578 |
| 1740070500 | 9.242 | 0.04 | 0.40 | 9.241 | 9.242 | 9.241 | 11003 |
| 1739984100 | 9.205 | -0.02 | -0.16 | 9.246 | 9.247 | 9.205 | 2688 |
| 1739897700 | 9.22 | -0 | -0.01 | 9.2289999 | 9.255 | 9.22 | 7485 |
| 1739811300 | 9.221 | 0.04 | 0.47 | 9.1969999 | 9.221 | 9.195 | 6816 |
| 1739552100 | 9.178 | -0.01 | -0.13 | 9.2129999 | 9.2129999 | 9.178 | 24994 |
| 1739465700 | 9.19 | 0.05 | 0.54 | 9.161 | 9.19 | 9.161 | 7998 |
| 1739379300 | 9.141 | -0.08 | -0.91 | 9.199 | 9.206 | 9.138 | 5826 |
| 1739292900 | 9.225 | -0.02 | -0.24 | 9.225 | 9.225 | 9.206 | 14290 |
| 1739206500 | 9.247 | 0.03 | 0.31 | 9.219 | 9.247 | 9.219 | 35965 |
| 1738947300 | 9.218 | -0 | -0.03 | 9.2 | 9.219 | 9.2 | 7499 |
| 1738860900 | 9.221 | 0.1 | 1.09 | 9.22 | 9.234 | 9.22 | 17416 |
| 1738774500 | 9.122 | -0.02 | -0.18 | 9.101 | 9.122 | 9.086 | 209256 |
| 1738688100 | 9.138 | 0.03 | 0.27 | 9.1 | 9.138 | 9.1 | 2962 |
| 1738601700 | 9.113 | -0.15 | -1.66 | 9.1359999 | 9.148 | 9.111 | 40711 |
| 1738342500 | 9.267 | 0.09 | 1.00 | 9.2579999 | 9.271 | 9.244 | 64614 |
| 1738256100 | 9.175 | -0.01 | -0.08 | 9.183 | 9.202 | 9.174 | 50505 |
| 1738169700 | 9.182 | 0.06 | 0.69 | 9.18 | 9.203 | 9.175 | 6448 |
| 1738083300 | 9.119 | 0.14 | 1.55 | 9.115 | 9.123 | 9.115 | 14189 |
| 1737996900 | 8.98 | -0.19 | -2.02 | 9.0239999 | 9.038 | 8.966 | 49676 |
| 1737737700 | 9.1649999 | -0.04 | -0.40 | 9.17 | 9.176 | 9.1649999 | 1433 |
| 1737651300 | 9.202 | 0.07 | 0.77 | 9.1809999 | 9.202 | 9.179 | 9121 |
| 1737564900 | 9.132 | 0 | 0.00 | 9.132 | 9.132 | 9.132 | 0 |
| 1737478500 | 9.132 | 0 | 0.01 | 9.1489999 | 9.1519999 | 9.132 | 40806 |
| 1737392100 | 9.131 | -0.05 | -0.52 | 9.161 | 9.161 | 9.131 | 12026 |
| 1737132900 | 9.179 | 0.08 | 0.86 | 9.115 | 9.179 | 9.115 | 2647 |
| 1737046500 | 9.101 | 0.16 | 1.74 | 9.107 | 9.109 | 9.0719999 | 3464 |
| 1736960100 | 8.945 | -0.02 | -0.20 | 8.945 | 8.945 | 8.945 | 677 |
| 1736873700 | 8.9629999 | 0.03 | 0.37 | 8.98 | 8.98 | 8.956 | 8724 |
| 1736787300 | 8.93 | -0.03 | -0.31 | 8.916 | 8.93 | 8.9019999 | 2432 |
| 1736528100 | 8.958 | -0.07 | -0.73 | 9.032 | 9.032 | 8.958 | 14450 |
| 1736441700 | 9.0239999 | 0.01 | 0.16 | 9.035 | 9.035 | 9.0239999 | 4049 |
| 1736355300 | 9.01 | -0.03 | -0.32 | 9.033 | 9.044 | 9.01 | 32663 |
| 1736268900 | 9.039 | 0.05 | 0.52 | 9.08 | 9.08 | 9.031 | 5924 |
| 1736182500 | 8.992 | 0 | 0.00 | 8.992 | 8.992 | 8.992 | 0 |
| 1735923300 | 8.992 | -0.06 | -0.67 | 9.02 | 9.02 | 8.992 | 435 |
| 1735836900 | 9.053 | 0.17 | 1.93 | 8.982 | 9.053 | 8.982 | 46704 |
| 1735577700 | 8.882 | -0.09 | -1.04 | 8.981 | 8.981 | 8.882 | 6718 |
| 1735318500 | 8.975 | 0.02 | 0.26 | 9.05 | 9.05 | 8.969 | 21728 |
| 1734972900 | 8.952 | 0.15 | 1.72 | 8.958 | 8.9629999 | 8.952 | 5696 |
| 1734713700 | 8.801 | -0.13 | -1.44 | 8.801 | 8.801 | 8.801 | 2252 |
| 1734627300 | 8.93 | -0.16 | -1.74 | 8.91 | 8.941 | 8.9019999 | 34135 |
| 1734540900 | 9.0879999 | 0.03 | 0.38 | 9.082 | 9.096 | 9.069 | 8246 |
| 1734454500 | 9.054 | -0.06 | -0.68 | 9.0879999 | 9.0879999 | 9.054 | 65731 |
| 1734368100 | 9.116 | 0.02 | 0.26 | 9.094 | 9.116 | 9.094 | 1435 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
