Ishares MSCI Europe ESG Enhcd UCITS ETF EUR Acc (ESEG)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1719330900 | 7.625 | 0.02 | 0.29 | 7.613 | 7.628 | 7.608 | 24773 |
| 1719244500 | 7.603 | 0.02 | 0.25 | 7.609 | 7.616 | 7.603 | 54300 |
| 1718985300 | 7.584 | -0.01 | -0.17 | 7.604 | 7.604 | 7.572 | 46915 |
| 1718898900 | 7.597 | 0.02 | 0.26 | 7.598 | 7.606 | 7.574 | 8689 |
| 1718812500 | 7.577 | 0.02 | 0.22 | 7.576 | 7.577 | 7.558 | 1516 |
| 1718726100 | 7.56 | 0.04 | 0.51 | 7.557 | 7.56 | 7.542 | 18766 |
| 1718639700 | 7.522 | -0.02 | -0.20 | 7.505 | 7.522 | 7.505 | 82379 |
| 1718380500 | 7.537 | -0.04 | -0.58 | 7.57 | 7.57 | 7.511 | 26647 |
| 1718294100 | 7.581 | -0.11 | -1.38 | 7.661 | 7.661 | 7.581 | 36798 |
| 1718207700 | 7.687 | 0.08 | 1.04 | 7.626 | 7.687 | 7.626 | 25415 |
| 1718121300 | 7.608 | -0.05 | -0.60 | 7.683 | 7.683 | 7.608 | 34094 |
| 1718034900 | 7.654 | -0.02 | -0.29 | 7.654 | 7.654 | 7.654 | 775614 |
| 1717775700 | 7.676 | -0.02 | -0.29 | 7.702 | 7.702 | 7.676 | 54430 |
| 1717689300 | 7.698 | 0.05 | 0.59 | 7.683 | 7.718 | 7.68 | 6070 |
| 1717602900 | 7.653 | 0.08 | 1.11 | 7.64 | 7.659 | 7.64 | 18712 |
| 1717516500 | 7.569 | -0.03 | -0.43 | 7.552 | 7.569 | 7.552 | 51090 |
| 1717430100 | 7.602 | 0.04 | 0.53 | 7.617 | 7.617 | 7.592 | 54469 |
| 1717170900 | 7.562 | 0.01 | 0.12 | 7.551 | 7.582 | 7.543 | 1896 |
| 1717084500 | 7.553 | 0 | 0.03 | 7.537 | 7.553 | 7.519 | 3022 |
| 1716998100 | 7.551 | -0.04 | -0.54 | 7.579 | 7.579 | 7.551 | 1698 |
| 1716911700 | 7.592 | -0.02 | -0.21 | 7.645 | 7.645 | 7.592 | 2896 |
| 1716825300 | 7.608 | 0.02 | 0.29 | 7.627 | 7.628 | 7.608 | 5104 |
| 1716566100 | 7.586 | -0.05 | -0.65 | 7.595 | 7.595 | 7.584 | 340 |
| 1716479700 | 7.636 | 0.02 | 0.22 | 7.639 | 7.65 | 7.636 | 1272 |
| 1716393300 | 7.619 | -0.01 | -0.18 | 7.632 | 7.632 | 7.619 | 2032 |
| 1716306900 | 7.633 | -0.04 | -0.47 | 7.64 | 7.64 | 7.629 | 2255 |
| 1716220500 | 7.669 | 0.03 | 0.35 | 7.669 | 7.669 | 7.669 | 83 |
| 1715961300 | 7.642 | -0.04 | -0.51 | 7.639 | 7.642 | 7.639 | 11631 |
| 1715874900 | 7.681 | 0.03 | 0.37 | 7.675 | 7.681 | 7.675 | 1370 |
| 1715788500 | 7.653 | 0.05 | 0.66 | 7.643 | 7.658 | 7.643 | 2069 |
| 1715702100 | 7.603 | -0 | -0.05 | 7.596 | 7.612 | 7.596 | 445 |
| 1715615700 | 7.607 | 0 | 0.05 | 7.603 | 7.608 | 7.591 | 838 |
| 1715356500 | 7.603 | 0.08 | 1.06 | 7.61 | 7.61 | 7.603 | 1643 |
| 1715270100 | 7.523 | -0 | -0.01 | 7.51 | 7.523 | 7.51 | 858 |
| 1715183700 | 7.524 | 0.06 | 0.82 | 7.509 | 7.524 | 7.508 | 18253 |
| 1715097300 | 7.463 | 0.06 | 0.82 | 7.44 | 7.463 | 7.437 | 776 |
| 1715010900 | 7.402 | 0.03 | 0.42 | 7.402 | 7.402 | 7.394 | 1278 |
| 1714751700 | 7.371 | 0.06 | 0.82 | 7.332 | 7.371 | 7.332 | 70772 |
| 1714665300 | 7.311 | -0.03 | -0.44 | 7.311 | 7.311 | 7.311 | 9 |
| 1714492500 | 7.343 | -0.03 | -0.45 | 7.347 | 7.364 | 7.332 | 1057 |
| 1714406100 | 7.376 | 0.03 | 0.44 | 7.377 | 7.377 | 7.363 | 906 |
| 1714146900 | 7.344 | -0.01 | -0.10 | 7.311 | 7.344 | 7.304 | 1482 |
| 1714060500 | 7.351 | 0 | 0.00 | 7.351 | 7.351 | 7.351 | 0 |
| 1713974100 | 7.351 | 0.04 | 0.48 | 7.346 | 7.351 | 7.335 | 748 |
| 1713887700 | 7.316 | 0.07 | 0.97 | 7.308 | 7.318 | 7.307 | 3934 |
| 1713801300 | 7.246 | 0.05 | 0.72 | 7.232 | 7.246 | 7.228 | 5214 |
| 1713542100 | 7.194 | 0.01 | 0.13 | 7.169 | 7.194 | 7.159 | 1532 |
| 1713455700 | 7.185 | -0.03 | -0.40 | 7.196 | 7.196 | 7.185 | 3002 |
| 1713369300 | 7.214 | 0.07 | 0.95 | 7.213 | 7.214 | 7.205 | 5285 |
| 1713282900 | 7.146 | -0.15 | -2.00 | 7.191 | 7.191 | 7.139 | 618 |
| 1713196500 | 7.292 | -0.03 | -0.45 | 7.292 | 7.297 | 7.292 | 2309 |
| 1712937300 | 7.325 | 0.04 | 0.54 | 7.324 | 7.331 | 7.324 | 1251 |
| 1712850900 | 7.286 | -0.04 | -0.51 | 7.26 | 7.286 | 7.247 | 308 |
| 1712764500 | 7.323 | 0.02 | 0.26 | 7.32 | 7.323 | 7.32 | 473 |
| 1712678100 | 7.304 | 0 | 0.05 | 7.288 | 7.304 | 7.288 | 2410 |
| 1712591700 | 7.3 | 0.03 | 0.43 | 7.292 | 7.3 | 7.292 | 691 |
| 1712332500 | 7.269 | -0.08 | -1.08 | 7.259 | 7.269 | 7.252 | 1078 |
| 1712246100 | 7.348 | 0.04 | 0.55 | 7.339 | 7.348 | 7.339 | 679 |
| 1712159700 | 7.308 | -0.03 | -0.44 | 7.311 | 7.311 | 7.302 | 1149 |
| 1712073300 | 7.34 | -0.02 | -0.31 | 7.398 | 7.404 | 7.34 | 3890 |
| 1711644900 | 7.363 | 0.01 | 0.12 | 7.382 | 7.382 | 7.363 | 333 |
| 1711558500 | 7.354 | 0.02 | 0.31 | 7.36 | 7.36 | 7.352 | 11119 |
| 1711472100 | 7.331 | -0.01 | -0.12 | 7.328 | 7.338 | 7.328 | 92641 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
