Ishares MSCI Europe ESG Enhcd UCITS ETF EUR Acc (ESEG)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739984100 | 8.1039999 | -0.06 | -0.78 | 8.141 | 8.141 | 8.086 | 45947 |
| 1739897700 | 8.168 | 0.04 | 0.55 | 8.138 | 8.172 | 8.138 | 33731 |
| 1739811300 | 8.123 | 0.01 | 0.09 | 8.103 | 8.125 | 8.103 | 7626 |
| 1739552100 | 8.116 | 0.01 | 0.19 | 8.123 | 8.13 | 8.106 | 2029 |
| 1739465700 | 8.101 | 0.06 | 0.80 | 8.098 | 8.11 | 8.0879999 | 10197 |
| 1739379300 | 8.037 | 0.01 | 0.11 | 8.029 | 8.037 | 8.014 | 91342 |
| 1739292900 | 8.028 | 0.03 | 0.36 | 8.015 | 8.028 | 8.004 | 19048 |
| 1739206500 | 7.999 | 0.01 | 0.11 | 7.994 | 8.004 | 7.987 | 90995 |
| 1738947300 | 7.99 | -0.01 | -0.06 | 7.988 | 8.002 | 7.988 | 16506 |
| 1738860900 | 7.995 | 0.1 | 1.29 | 7.968 | 8 | 7.962 | 15626 |
| 1738774500 | 7.893 | 0.04 | 0.55 | 7.868 | 7.893 | 7.868 | 35160 |
| 1738688100 | 7.85 | -0.01 | -0.08 | 7.854 | 7.858 | 7.85 | 7402 |
| 1738601700 | 7.856 | -0.08 | -0.95 | 7.82 | 7.856 | 7.814 | 57238 |
| 1738342500 | 7.931 | 0.02 | 0.27 | 7.945 | 7.954 | 7.931 | 3065 |
| 1738256100 | 7.91 | 0.05 | 0.64 | 7.891 | 7.91 | 7.89 | 35836 |
| 1738169700 | 7.86 | 0.04 | 0.45 | 7.86 | 7.87 | 7.86 | 2245 |
| 1738083300 | 7.825 | 0.04 | 0.50 | 7.835 | 7.84 | 7.825 | 6685 |
| 1737996900 | 7.786 | 0 | 0.00 | 7.753 | 7.786 | 7.741 | 8877 |
| 1737737700 | 7.786 | 0 | 0.00 | 7.834 | 7.835 | 7.78 | 64010 |
| 1737651300 | 7.786 | 0.06 | 0.82 | 7.759 | 7.786 | 7.759 | 10624 |
| 1737564900 | 7.723 | 0 | 0.00 | 7.723 | 7.723 | 7.723 | 0 |
| 1737478500 | 7.723 | 0.03 | 0.40 | 7.709 | 7.725 | 7.698 | 55093 |
| 1737392100 | 7.692 | -0.01 | -0.16 | 7.714 | 7.714 | 7.692 | 1352 |
| 1737132900 | 7.704 | 0.06 | 0.73 | 7.704 | 7.713 | 7.7 | 3785 |
| 1737046500 | 7.648 | 0.07 | 0.90 | 7.638 | 7.648 | 7.626 | 12307 |
| 1736960100 | 7.58 | 0.08 | 1.11 | 7.51 | 7.58 | 7.51 | 1814 |
| 1736873700 | 7.497 | 0.01 | 0.16 | 7.535 | 7.539 | 7.497 | 14184 |
| 1736787300 | 7.485 | -0.08 | -1.10 | 7.465 | 7.485 | 7.465 | 10699 |
| 1736528100 | 7.568 | -0.02 | -0.24 | 7.595 | 7.597 | 7.568 | 13225 |
| 1736441700 | 7.586 | 0.06 | 0.73 | 7.572 | 7.587 | 7.572 | 4534 |
| 1736355300 | 7.531 | -0.05 | -0.62 | 7.608 | 7.623 | 7.531 | 23275 |
| 1736268900 | 7.578 | 0.03 | 0.37 | 7.566 | 7.6 | 7.566 | 14668 |
| 1736182500 | 7.55 | 0.07 | 0.88 | 7.55 | 7.55 | 7.55 | 130 |
| 1735923300 | 7.484 | -0.06 | -0.82 | 7.506 | 7.512 | 7.484 | 52009 |
| 1735836900 | 7.546 | 0.09 | 1.26 | 7.472 | 7.546 | 7.465 | 2318 |
| 1735577700 | 7.452 | -0.02 | -0.24 | 7.468 | 7.468 | 7.451 | 93863 |
| 1735318500 | 7.47 | 0.06 | 0.76 | 7.458 | 7.471 | 7.446 | 6198 |
| 1734972900 | 7.414 | 0.01 | 0.19 | 7.399 | 7.429 | 7.399 | 3555 |
| 1734713700 | 7.4 | -0.06 | -0.78 | 7.395 | 7.401 | 7.329 | 6012 |
| 1734627300 | 7.458 | -0.13 | -1.69 | 7.472 | 7.472 | 7.458 | 3697 |
| 1734540900 | 7.586 | 0 | 0.01 | 7.592 | 7.593 | 7.581 | 25662 |
| 1734454500 | 7.585 | -0 | -0.03 | 7.58 | 7.59 | 7.57 | 29175 |
| 1734368100 | 7.587 | -0.05 | -0.71 | 7.602 | 7.602 | 7.586 | 24475 |
| 1734108900 | 7.641 | -0.01 | -0.13 | 7.642 | 7.645 | 7.641 | 21315 |
| 1734022500 | 7.651 | -0 | -0.04 | 7.651 | 7.651 | 7.651 | 4541 |
| 1733936100 | 7.654 | 0.02 | 0.21 | 7.633 | 7.654 | 7.633 | 7320 |
| 1733849700 | 7.638 | -0.05 | -0.62 | 7.666 | 7.682 | 7.638 | 78347 |
| 1733763300 | 7.686 | -0.01 | -0.12 | 7.673 | 7.686 | 7.673 | 12387 |
| 1733504100 | 7.695 | 0.05 | 0.61 | 7.686 | 7.695 | 7.684 | 11601 |
| 1733417700 | 7.648 | 0.02 | 0.28 | 7.646 | 7.656 | 7.644 | 13439 |
| 1733331300 | 7.627 | 0.01 | 0.13 | 7.613 | 7.627 | 7.603 | 481479 |
| 1733244900 | 7.617 | 0.05 | 0.69 | 7.617 | 7.617 | 7.608 | 7288 |
| 1733158500 | 7.565 | 0.06 | 0.84 | 7.538 | 7.59 | 7.533 | 12099 |
| 1732899300 | 7.502 | 0.01 | 0.09 | 7.491 | 7.502 | 7.481 | 3448 |
| 1732812900 | 7.495 | 0.05 | 0.62 | 7.517 | 7.517 | 7.491 | 2908 |
| 1732726500 | 7.449 | -0.07 | -0.97 | 7.468 | 7.468 | 7.446 | 19729 |
| 1732640100 | 7.522 | 0 | 0.03 | 7.476 | 7.522 | 7.476 | 6943 |
| 1732553700 | 7.52 | 0.03 | 0.37 | 7.521 | 7.521 | 7.506 | 10842 |
| 1732294500 | 7.492 | 0.09 | 1.26 | 7.463 | 7.492 | 7.463 | 74664 |
| 1732208100 | 7.399 | 0.01 | 0.14 | 7.368 | 7.399 | 7.363 | 10193 |
| 1732121700 | 7.389 | 0.02 | 0.26 | 7.429 | 7.429 | 7.384 | 22753 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
