Ishares MSCI Europe ESG Enhcd UCITS ETF EUR Acc (ESEG)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732035300 | 7.37 | -0.04 | -0.58 | 7.349 | 7.371 | 7.344 | 31045 |
| 1731948900 | 7.413 | -0.03 | -0.40 | 7.414 | 7.414 | 7.383 | 5225 |
| 1731689700 | 7.443 | -0.03 | -0.36 | 7.448 | 7.45 | 7.433 | 23059 |
| 1731603300 | 7.47 | 0.11 | 1.52 | 7.437 | 7.47 | 7.434 | 44516 |
| 1731516900 | 7.358 | -0.06 | -0.84 | 7.399 | 7.399 | 7.357 | 25807 |
| 1731430500 | 7.42 | -0.12 | -1.59 | 7.462 | 7.464 | 7.42 | 32157 |
| 1731344100 | 7.54 | 0.07 | 0.96 | 7.532 | 7.548 | 7.526 | 41984 |
| 1731084900 | 7.468 | -0.03 | -0.44 | 7.442 | 7.468 | 7.44 | 11550 |
| 1730998500 | 7.501 | 0.05 | 0.67 | 7.497 | 7.501 | 7.497 | 6783 |
| 1730912100 | 7.451 | -0.06 | -0.75 | 7.647 | 7.647 | 7.45 | 11549 |
| 1730825700 | 7.507 | -0.03 | -0.45 | 7.52 | 7.521 | 7.503 | 20612 |
| 1730739300 | 7.541 | -0.01 | -0.07 | 7.552 | 7.552 | 7.541 | 5864 |
| 1730480100 | 7.546 | 0.06 | 0.86 | 7.507 | 7.546 | 7.507 | 2695 |
| 1730393700 | 7.482 | -0.08 | -1.11 | 7.491 | 7.491 | 7.482 | 10665 |
| 1730307300 | 7.566 | -0.12 | -1.52 | 7.603 | 7.603 | 7.558 | 28044 |
| 1730220900 | 7.683 | 0 | 0.03 | 7.713 | 7.713 | 7.676 | 17577 |
| 1730134500 | 7.681 | 0 | 0.04 | 7.697 | 7.697 | 7.645 | 9120 |
| 1729871700 | 7.678 | -0.01 | -0.18 | 7.64 | 7.678 | 7.64 | 27036 |
| 1729785300 | 7.692 | 0.01 | 0.16 | 7.71 | 7.71 | 7.692 | 3845 |
| 1729698900 | 7.68 | -0 | -0.05 | 7.685 | 7.685 | 7.658 | 14442 |
| 1729612500 | 7.684 | -0.05 | -0.63 | 7.638 | 7.691 | 7.636 | 3927 |
| 1729526100 | 7.733 | -0 | -0.05 | 7.758 | 7.758 | 7.71 | 14767 |
| 1729266900 | 7.737 | -0 | -0.01 | 7.759 | 7.772 | 7.737 | 13648 |
| 1729180500 | 7.738 | 0.05 | 0.69 | 7.696 | 7.752 | 7.696 | 34237 |
| 1729094100 | 7.685 | -0.08 | -0.98 | 7.67 | 7.685 | 7.668 | 13276 |
| 1729007700 | 7.761 | 0 | 0.03 | 7.77 | 7.774 | 7.761 | 50132 |
| 1728921300 | 7.759 | 0.06 | 0.78 | 7.717 | 7.759 | 7.717 | 3305 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
