Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares MSCI World Small Cap ESG Enhanced UCITS ETF (EWSA.AS)

Amsterdam - Amsterdam Delayed Price. Currency in USD
4.5421+0.0179 (+0.40%)
At close: 11:51AM CET
Advertisement
Advertisement
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20234.52704.54214.51504.54214.542117,754
Jan 26, 20234.52424.52424.52424.52424.5242-
Jan 25, 20234.49764.49764.48274.48274.4827357
Jan 24, 20234.51524.51524.51524.51524.5152-
Jan 23, 20234.46654.49054.46174.49054.4905214
Jan 20, 20234.40804.40804.40804.40804.4080-
Jan 19, 20234.42224.42224.42224.42224.4222-
Jan 18, 20234.47404.47404.47404.47404.4740-
Jan 17, 20234.45894.48544.45894.48544.485412
Jan 16, 20234.46854.46854.46854.46854.4685-
Jan 13, 20234.44114.44114.44114.44114.4411-
Jan 12, 20234.37184.37184.37184.37184.3718-
Jan 11, 20234.33534.34654.33534.34654.346515
Jan 10, 20234.29604.31004.29604.31004.310065
Jan 09, 20234.29864.29864.29864.29864.2986-
Jan 06, 20234.19054.19054.19054.19054.1905-
Jan 05, 20234.22104.22104.22104.22104.2210-
Jan 04, 20234.19534.22434.19534.22434.22431,900
Jan 03, 20234.20184.21504.20184.20714.207166
Jan 02, 20234.21274.21274.21274.21274.2127-
Dec 30, 20224.17884.17884.17884.17884.1788-
Dec 29, 20224.11314.13514.11314.13514.13518,492
Dec 28, 20224.16944.16944.16944.16944.1694-
Dec 27, 20224.19354.19354.19354.19354.1935-
Dec 23, 20224.15044.15044.15044.15044.1504-
Dec 22, 20224.19964.19964.19964.19964.1996-
Dec 21, 20224.14304.14304.14304.14304.1430-
Dec 20, 20224.08474.08474.08474.08474.0847-
Dec 19, 20224.17044.17044.17044.17044.1704-
Dec 16, 20224.18494.18494.14464.14994.1499138
Dec 15, 20224.26834.26834.26834.26834.2683-
Dec 14, 20224.30554.30554.30554.30554.3055-
Dec 13, 20224.25324.25324.25324.25324.2532-
Dec 12, 20224.21054.21054.21054.21054.2105-
Dec 09, 20224.25554.25554.25554.25554.2555-
Dec 08, 20224.22894.22894.22894.22894.22891
Dec 07, 20224.21534.21534.20754.20754.207515
Dec 06, 20224.27344.27344.27344.27344.2734-
Dec 05, 20224.35904.35904.35904.35904.3590-
Dec 02, 20224.34624.35004.34624.35004.35001,200
Dec 01, 20224.35784.38174.35784.38174.38172
Nov 30, 20224.25424.25424.23234.23594.23594,600
Nov 29, 20224.25754.25754.25754.25754.2575-
Nov 28, 20224.28194.28194.28194.28194.2819-
Nov 25, 20224.31534.31664.31534.31664.3166-
Nov 24, 20224.30314.31874.30314.31874.3187-
Nov 23, 20224.26684.29164.26684.29164.2916-
Nov 22, 20224.20984.23454.20984.23454.2345-
Nov 21, 20224.21224.21224.19324.19324.1932-
Nov 18, 20224.20494.23084.20494.23084.2308-
Nov 17, 20224.26394.26394.17734.17734.1773-
Nov 16, 20224.31144.31144.23924.23924.239216
Nov 15, 20224.27994.32334.27994.32334.3233-
Nov 14, 20224.28814.28814.26694.26694.2669-
Nov 11, 20224.26714.27984.26714.27984.27981,500
Nov 10, 20224.00224.22094.00224.22094.2209-
Nov 09, 20224.08154.08154.04114.04114.04115,013
Nov 08, 20224.03494.11024.03494.11024.1102-
Nov 07, 20224.00024.03774.00024.03774.0377-
Nov 04, 20223.96263.98463.96263.98463.984683
Nov 03, 20223.96043.96043.89943.94793.947925,115
Nov 02, 20224.08374.08374.03374.03374.03372
Nov 01, 20224.11164.11494.06334.07344.073420,052
Oct 31, 20224.05494.06064.05494.06064.0606-
Oct 28, 20223.99674.03083.99674.03084.0308-
Oct 27, 20224.03884.05514.03884.05514.0551-
Oct 26, 20223.99744.08113.99744.08114.0811-
Oct 25, 20223.90163.99313.90163.99313.9931-
Oct 24, 20223.88873.88873.88363.88363.8836-
Oct 21, 20223.80343.83213.80343.83213.8321-
Oct 20, 20223.84203.88043.84203.88043.8804-
Oct 19, 20223.91313.91313.86033.86033.860344
Oct 18, 20223.93343.93343.89773.89773.8977-
Oct 17, 20223.81983.88173.81983.88173.8817323
Oct 14, 20223.88153.88153.80383.80383.8038260
Oct 13, 20223.76353.82003.76353.82003.8200660
Oct 12, 20223.81693.81693.77363.77363.7736-
Oct 11, 20223.78133.81863.78133.81863.8186-
Oct 10, 20223.81633.81633.81553.81553.8155-
Oct 07, 20223.93553.93553.85843.85843.858415,000
Oct 06, 20223.97863.97863.95053.95053.950511
Oct 05, 20223.99023.99023.92763.92763.9276-
Oct 04, 20223.91803.99793.91803.99793.997912,792
Oct 03, 20223.75933.85343.75933.85343.8534-
Sep 30, 20223.77073.83273.77073.83273.8327-
Sep 29, 20223.79753.79753.76453.76453.7645-
Sep 28, 20223.74223.80743.74223.80533.805325,500
Sep 27, 20223.79083.79083.76703.76703.7670-
Sep 26, 20223.77913.77913.77303.77303.773012
Sep 23, 20223.89273.89273.81033.81163.81167,989
Sep 22, 20223.95913.95913.92933.92933.9293300
Sep 21, 20224.02304.06144.02304.06144.0614-
Sep 20, 20224.11364.11364.04514.04514.0451-
Sep 19, 20224.04714.07704.04714.07704.0770-
Sep 16, 20224.10024.10024.06474.07304.073013
Sep 15, 20224.16114.16114.14134.14134.1413-
Sep 14, 20224.16274.16274.15114.15114.1511-
Sep 13, 20224.33324.33324.18684.18684.1868-
Sep 12, 20224.26604.30244.26604.30244.3024750
Sep 09, 20224.19244.23464.19244.23464.2346-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement