Advertisement
Advertisement
iShares MSCI World Small Cap ESG Enhanced UCITS ETF (EWSA.AS)
Amsterdam - Amsterdam Delayed Price. Currency in USD
Follow
At close: 11:51AM CET
Advertisement
Advertisement
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 4.5270 | 4.5421 | 4.5150 | 4.5421 | 4.5421 | 17,754 |
| Jan 26, 2023 | 4.5242 | 4.5242 | 4.5242 | 4.5242 | 4.5242 | - |
| Jan 25, 2023 | 4.4976 | 4.4976 | 4.4827 | 4.4827 | 4.4827 | 357 |
| Jan 24, 2023 | 4.5152 | 4.5152 | 4.5152 | 4.5152 | 4.5152 | - |
| Jan 23, 2023 | 4.4665 | 4.4905 | 4.4617 | 4.4905 | 4.4905 | 214 |
| Jan 20, 2023 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | - |
| Jan 19, 2023 | 4.4222 | 4.4222 | 4.4222 | 4.4222 | 4.4222 | - |
| Jan 18, 2023 | 4.4740 | 4.4740 | 4.4740 | 4.4740 | 4.4740 | - |
| Jan 17, 2023 | 4.4589 | 4.4854 | 4.4589 | 4.4854 | 4.4854 | 12 |
| Jan 16, 2023 | 4.4685 | 4.4685 | 4.4685 | 4.4685 | 4.4685 | - |
| Jan 13, 2023 | 4.4411 | 4.4411 | 4.4411 | 4.4411 | 4.4411 | - |
| Jan 12, 2023 | 4.3718 | 4.3718 | 4.3718 | 4.3718 | 4.3718 | - |
| Jan 11, 2023 | 4.3353 | 4.3465 | 4.3353 | 4.3465 | 4.3465 | 15 |
| Jan 10, 2023 | 4.2960 | 4.3100 | 4.2960 | 4.3100 | 4.3100 | 65 |
| Jan 09, 2023 | 4.2986 | 4.2986 | 4.2986 | 4.2986 | 4.2986 | - |
| Jan 06, 2023 | 4.1905 | 4.1905 | 4.1905 | 4.1905 | 4.1905 | - |
| Jan 05, 2023 | 4.2210 | 4.2210 | 4.2210 | 4.2210 | 4.2210 | - |
| Jan 04, 2023 | 4.1953 | 4.2243 | 4.1953 | 4.2243 | 4.2243 | 1,900 |
| Jan 03, 2023 | 4.2018 | 4.2150 | 4.2018 | 4.2071 | 4.2071 | 66 |
| Jan 02, 2023 | 4.2127 | 4.2127 | 4.2127 | 4.2127 | 4.2127 | - |
| Dec 30, 2022 | 4.1788 | 4.1788 | 4.1788 | 4.1788 | 4.1788 | - |
| Dec 29, 2022 | 4.1131 | 4.1351 | 4.1131 | 4.1351 | 4.1351 | 8,492 |
| Dec 28, 2022 | 4.1694 | 4.1694 | 4.1694 | 4.1694 | 4.1694 | - |
| Dec 27, 2022 | 4.1935 | 4.1935 | 4.1935 | 4.1935 | 4.1935 | - |
| Dec 23, 2022 | 4.1504 | 4.1504 | 4.1504 | 4.1504 | 4.1504 | - |
| Dec 22, 2022 | 4.1996 | 4.1996 | 4.1996 | 4.1996 | 4.1996 | - |
| Dec 21, 2022 | 4.1430 | 4.1430 | 4.1430 | 4.1430 | 4.1430 | - |
| Dec 20, 2022 | 4.0847 | 4.0847 | 4.0847 | 4.0847 | 4.0847 | - |
| Dec 19, 2022 | 4.1704 | 4.1704 | 4.1704 | 4.1704 | 4.1704 | - |
| Dec 16, 2022 | 4.1849 | 4.1849 | 4.1446 | 4.1499 | 4.1499 | 138 |
| Dec 15, 2022 | 4.2683 | 4.2683 | 4.2683 | 4.2683 | 4.2683 | - |
| Dec 14, 2022 | 4.3055 | 4.3055 | 4.3055 | 4.3055 | 4.3055 | - |
| Dec 13, 2022 | 4.2532 | 4.2532 | 4.2532 | 4.2532 | 4.2532 | - |
| Dec 12, 2022 | 4.2105 | 4.2105 | 4.2105 | 4.2105 | 4.2105 | - |
| Dec 09, 2022 | 4.2555 | 4.2555 | 4.2555 | 4.2555 | 4.2555 | - |
| Dec 08, 2022 | 4.2289 | 4.2289 | 4.2289 | 4.2289 | 4.2289 | 1 |
| Dec 07, 2022 | 4.2153 | 4.2153 | 4.2075 | 4.2075 | 4.2075 | 15 |
| Dec 06, 2022 | 4.2734 | 4.2734 | 4.2734 | 4.2734 | 4.2734 | - |
| Dec 05, 2022 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | - |
| Dec 02, 2022 | 4.3462 | 4.3500 | 4.3462 | 4.3500 | 4.3500 | 1,200 |
| Dec 01, 2022 | 4.3578 | 4.3817 | 4.3578 | 4.3817 | 4.3817 | 2 |
| Nov 30, 2022 | 4.2542 | 4.2542 | 4.2323 | 4.2359 | 4.2359 | 4,600 |
| Nov 29, 2022 | 4.2575 | 4.2575 | 4.2575 | 4.2575 | 4.2575 | - |
| Nov 28, 2022 | 4.2819 | 4.2819 | 4.2819 | 4.2819 | 4.2819 | - |
| Nov 25, 2022 | 4.3153 | 4.3166 | 4.3153 | 4.3166 | 4.3166 | - |
| Nov 24, 2022 | 4.3031 | 4.3187 | 4.3031 | 4.3187 | 4.3187 | - |
| Nov 23, 2022 | 4.2668 | 4.2916 | 4.2668 | 4.2916 | 4.2916 | - |
| Nov 22, 2022 | 4.2098 | 4.2345 | 4.2098 | 4.2345 | 4.2345 | - |
| Nov 21, 2022 | 4.2122 | 4.2122 | 4.1932 | 4.1932 | 4.1932 | - |
| Nov 18, 2022 | 4.2049 | 4.2308 | 4.2049 | 4.2308 | 4.2308 | - |
| Nov 17, 2022 | 4.2639 | 4.2639 | 4.1773 | 4.1773 | 4.1773 | - |
| Nov 16, 2022 | 4.3114 | 4.3114 | 4.2392 | 4.2392 | 4.2392 | 16 |
| Nov 15, 2022 | 4.2799 | 4.3233 | 4.2799 | 4.3233 | 4.3233 | - |
| Nov 14, 2022 | 4.2881 | 4.2881 | 4.2669 | 4.2669 | 4.2669 | - |
| Nov 11, 2022 | 4.2671 | 4.2798 | 4.2671 | 4.2798 | 4.2798 | 1,500 |
| Nov 10, 2022 | 4.0022 | 4.2209 | 4.0022 | 4.2209 | 4.2209 | - |
| Nov 09, 2022 | 4.0815 | 4.0815 | 4.0411 | 4.0411 | 4.0411 | 5,013 |
| Nov 08, 2022 | 4.0349 | 4.1102 | 4.0349 | 4.1102 | 4.1102 | - |
| Nov 07, 2022 | 4.0002 | 4.0377 | 4.0002 | 4.0377 | 4.0377 | - |
| Nov 04, 2022 | 3.9626 | 3.9846 | 3.9626 | 3.9846 | 3.9846 | 83 |
| Nov 03, 2022 | 3.9604 | 3.9604 | 3.8994 | 3.9479 | 3.9479 | 25,115 |
| Nov 02, 2022 | 4.0837 | 4.0837 | 4.0337 | 4.0337 | 4.0337 | 2 |
| Nov 01, 2022 | 4.1116 | 4.1149 | 4.0633 | 4.0734 | 4.0734 | 20,052 |
| Oct 31, 2022 | 4.0549 | 4.0606 | 4.0549 | 4.0606 | 4.0606 | - |
| Oct 28, 2022 | 3.9967 | 4.0308 | 3.9967 | 4.0308 | 4.0308 | - |
| Oct 27, 2022 | 4.0388 | 4.0551 | 4.0388 | 4.0551 | 4.0551 | - |
| Oct 26, 2022 | 3.9974 | 4.0811 | 3.9974 | 4.0811 | 4.0811 | - |
| Oct 25, 2022 | 3.9016 | 3.9931 | 3.9016 | 3.9931 | 3.9931 | - |
| Oct 24, 2022 | 3.8887 | 3.8887 | 3.8836 | 3.8836 | 3.8836 | - |
| Oct 21, 2022 | 3.8034 | 3.8321 | 3.8034 | 3.8321 | 3.8321 | - |
| Oct 20, 2022 | 3.8420 | 3.8804 | 3.8420 | 3.8804 | 3.8804 | - |
| Oct 19, 2022 | 3.9131 | 3.9131 | 3.8603 | 3.8603 | 3.8603 | 44 |
| Oct 18, 2022 | 3.9334 | 3.9334 | 3.8977 | 3.8977 | 3.8977 | - |
| Oct 17, 2022 | 3.8198 | 3.8817 | 3.8198 | 3.8817 | 3.8817 | 323 |
| Oct 14, 2022 | 3.8815 | 3.8815 | 3.8038 | 3.8038 | 3.8038 | 260 |
| Oct 13, 2022 | 3.7635 | 3.8200 | 3.7635 | 3.8200 | 3.8200 | 660 |
| Oct 12, 2022 | 3.8169 | 3.8169 | 3.7736 | 3.7736 | 3.7736 | - |
| Oct 11, 2022 | 3.7813 | 3.8186 | 3.7813 | 3.8186 | 3.8186 | - |
| Oct 10, 2022 | 3.8163 | 3.8163 | 3.8155 | 3.8155 | 3.8155 | - |
| Oct 07, 2022 | 3.9355 | 3.9355 | 3.8584 | 3.8584 | 3.8584 | 15,000 |
| Oct 06, 2022 | 3.9786 | 3.9786 | 3.9505 | 3.9505 | 3.9505 | 11 |
| Oct 05, 2022 | 3.9902 | 3.9902 | 3.9276 | 3.9276 | 3.9276 | - |
| Oct 04, 2022 | 3.9180 | 3.9979 | 3.9180 | 3.9979 | 3.9979 | 12,792 |
| Oct 03, 2022 | 3.7593 | 3.8534 | 3.7593 | 3.8534 | 3.8534 | - |
| Sep 30, 2022 | 3.7707 | 3.8327 | 3.7707 | 3.8327 | 3.8327 | - |
| Sep 29, 2022 | 3.7975 | 3.7975 | 3.7645 | 3.7645 | 3.7645 | - |
| Sep 28, 2022 | 3.7422 | 3.8074 | 3.7422 | 3.8053 | 3.8053 | 25,500 |
| Sep 27, 2022 | 3.7908 | 3.7908 | 3.7670 | 3.7670 | 3.7670 | - |
| Sep 26, 2022 | 3.7791 | 3.7791 | 3.7730 | 3.7730 | 3.7730 | 12 |
| Sep 23, 2022 | 3.8927 | 3.8927 | 3.8103 | 3.8116 | 3.8116 | 7,989 |
| Sep 22, 2022 | 3.9591 | 3.9591 | 3.9293 | 3.9293 | 3.9293 | 300 |
| Sep 21, 2022 | 4.0230 | 4.0614 | 4.0230 | 4.0614 | 4.0614 | - |
| Sep 20, 2022 | 4.1136 | 4.1136 | 4.0451 | 4.0451 | 4.0451 | - |
| Sep 19, 2022 | 4.0471 | 4.0770 | 4.0471 | 4.0770 | 4.0770 | - |
| Sep 16, 2022 | 4.1002 | 4.1002 | 4.0647 | 4.0730 | 4.0730 | 13 |
| Sep 15, 2022 | 4.1611 | 4.1611 | 4.1413 | 4.1413 | 4.1413 | - |
| Sep 14, 2022 | 4.1627 | 4.1627 | 4.1511 | 4.1511 | 4.1511 | - |
| Sep 13, 2022 | 4.3332 | 4.3332 | 4.1868 | 4.1868 | 4.1868 | - |
| Sep 12, 2022 | 4.2660 | 4.3024 | 4.2660 | 4.3024 | 4.3024 | 750 |
| Sep 09, 2022 | 4.1924 | 4.2346 | 4.1924 | 4.2346 | 4.2346 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
