iShares MSCI EM ESG Enhanced UCITS ETF USD Acc - EDM2.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	6.57	6.57	6.57	6.6	6.57	487,825
December 04, 2025	6.51	6.51	6.51	6.51	6.49	288,450
December 03, 2025	6.5	6.49	6.49	6.5	6.47	718,106
December 02, 2025	6.52	6.52	6.52	6.54	6.51	340,556
December 01, 2025	6.49	6.53	6.53	6.53	6.48	412,977
November 28, 2025	6.51	6.55	6.55	6.55	6.5	251,564
November 27, 2025	6.53	6.52	6.52	6.53	6.52	200,605
November 26, 2025	6.51	6.54	6.54	6.54	6.5	441,489
November 25, 2025	6.49	6.47	6.47	6.5	6.43	444,937
November 24, 2025	6.44	6.49	6.49	6.49	6.4	285,797
November 21, 2025	6.39	6.42	6.42	6.42	6.34	353,120
November 20, 2025	6.59	6.52	6.52	6.6	6.52	367,827
November 19, 2025	6.49	6.51	6.51	6.55	6.48	410,070
November 18, 2025	6.48	6.51	6.51	6.51	6.47	303,686
November 17, 2025	6.62	6.59	6.59	6.62	6.57	888,675
November 14, 2025	6.56	6.66	6.66	6.66	6.52	454,793
November 13, 2025	6.72	6.64	6.64	6.73	6.63	304,608
November 12, 2025	6.72	6.7	6.7	6.74	6.68	422,560
November 11, 2025	6.69	6.69	6.69	6.69	6.67	292,829
November 10, 2025	6.68	6.68	6.68	6.69	6.67	360,636
November 07, 2025	6.62	6.53	6.53	6.62	6.51	189,014
November 06, 2025	6.69	6.62	6.62	6.7	6.61	271,069
November 05, 2025	6.62	6.7	6.7	6.7	6.62	221,255
November 04, 2025	6.66	6.68	6.68	6.69	6.63	461,120
November 03, 2025	7.75	7.75	7.75	7.75	7.75	349,078
October 31, 2025	6.69	6.68	6.68	6.69	6.66	220,729
October 30, 2025	6.7	6.7	6.7	6.7	6.68	237,880
October 29, 2025	6.73	6.74	6.74	6.75	6.72	324,883
October 28, 2025	6.61	6.66	6.66	6.66	6.61	237,623
October 27, 2025	6.68	6.69	6.69	6.69	6.67	1.17M
October 24, 2025	6.62	6.64	6.64	6.64	6.61	103,210
October 23, 2025	6.58	6.6	6.6	6.6	6.56	152,280
October 22, 2025	6.58	6.55	6.55	6.6	6.55	434,818
October 21, 2025	6.61	6.58	6.58	6.61	6.56	174,982
October 20, 2025	6.56	6.61	6.61	6.61	6.54	284,545
October 17, 2025	6.42	6.49	6.49	6.51	6.38	384,815
October 16, 2025	6.53	6.54	6.54	6.55	6.52	289,509
October 15, 2025	6.5	6.49	6.49	6.52	6.48	298,994
October 14, 2025	6.38	6.42	6.42	6.42	6.36	635,259
October 13, 2025	6.42	6.49	6.49	6.49	6.41	176,860
October 10, 2025	6.53	6.34	6.34	6.54	6.33	169,001
October 09, 2025	6.57	6.55	6.55	6.58	6.54	235,974
October 08, 2025	6.5	6.56	6.56	6.56	6.5	245,363
October 07, 2025	6.54	6.5	6.5	6.56	6.5	231,705
October 06, 2025	6.49	6.52	6.52	6.53	6.48	941,699
October 03, 2025	6.48	6.48	6.48	6.49	6.47	148,621
October 02, 2025	6.46	6.46	6.46	6.48	6.45	1.06M
October 01, 2025	6.35	6.42	6.42	6.42	6.35	370,923
September 30, 2025	6.35	6.37	6.37	6.38	6.34	1.63M
September 29, 2025	6.35	6.35	6.35	6.36	6.33	782,191
September 26, 2025	6.28	6.28	6.28	6.29	6.27	476,503
September 25, 2025	6.36	6.34	6.34	6.36	6.31	287,094
September 24, 2025	6.34	6.35	6.35	6.36	6.34	218,661
September 23, 2025	6.31	6.35	6.35	6.35	6.3	131,591
September 22, 2025	6.33	6.32	6.32	6.33	6.3	197,050
September 19, 2025	6.29	6.31	6.31	6.32	6.29	242,964
September 18, 2025	6.3	6.31	6.31	6.32	6.29	373,468
September 17, 2025	6.28	6.31	6.31	6.31	6.27	462,866
September 16, 2025	6.29	6.24	6.24	6.29	6.24	339,674
September 15, 2025	6.25	6.26	6.26	6.27	6.24	280,039

iShares MSCI EM ESG Enhanced UCITS ETF USD Acc (EDM2.DE) XETRA