iShares MSCI USA ESG Enhanced UCITS ETF - EDMU.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.59	10.58	10.58	10.6	10.55	268,949
December 03, 2025	10.58	10.57	10.57	10.58	10.52	193,790
December 02, 2025	10.55	10.58	10.58	10.63	10.55	299,864
December 01, 2025	10.55	10.57	10.57	10.57	10.5	593,786
November 28, 2025	10.65	10.61	10.61	10.65	10.6	329,944
November 27, 2025	10.58	10.58	10.58	10.59	10.57	111,113
November 26, 2025	10.56	10.59	10.59	10.59	10.53	220,585
November 25, 2025	10.47	10.46	10.46	10.47	10.4	328,702
November 24, 2025	10.35	10.44	10.44	10.45	10.3	325,199
November 21, 2025	10.21	10.28	10.28	10.28	10.15	581,967
November 20, 2025	10.49	10.4	10.4	10.55	10.4	192,298
November 19, 2025	10.27	10.32	10.32	10.4	10.27	173,752
November 18, 2025	10.28	10.28	10.28	10.32	10.19	579,105
November 17, 2025	10.48	10.41	10.41	10.49	10.37	665,479
November 14, 2025	10.39	10.45	10.45	10.46	10.28	704,755
November 13, 2025	10.63	10.47	10.47	10.63	10.46	720,348
November 12, 2025	10.65	10.63	10.63	10.68	10.6	274,483
November 11, 2025	10.62	10.57	10.57	10.62	10.56	588,294
November 10, 2025	10.53	10.56	10.56	10.6	10.52	1.99M
November 07, 2025	10.52	10.32	10.32	10.53	10.32	893,105
November 06, 2025	10.62	10.49	10.49	10.66	10.49	582,826
November 05, 2025	10.6	10.68	10.68	10.68	10.59	333,321
November 04, 2025	10.61	10.67	10.67	10.71	10.6	595,518
November 03, 2025	10.7	10.71	10.71	10.77	10.69	434,055
October 31, 2025	10.7	10.69	10.69	10.73	10.67	1.2M
October 30, 2025	10.66	10.68	10.68	10.7	10.63	495,384
October 29, 2025	10.71	10.65	10.65	10.72	10.63	330,533
October 28, 2025	10.63	10.65	10.65	10.68	10.62	326,686
October 27, 2025	10.63	10.63	10.63	10.64	10.6	272,794
October 24, 2025	10.49	10.55	10.55	10.55	10.48	222,168
October 23, 2025	10.44	10.45	10.45	10.45	10.39	1.43M
October 22, 2025	10.48	10.41	10.41	10.5	10.41	413,937
October 21, 2025	10.43	10.48	10.48	10.49	10.43	522,108
October 20, 2025	10.35	10.41	10.41	10.42	10.32	209,570
October 17, 2025	10.1	10.21	10.21	10.29	10.06	729,484
October 16, 2025	10.35	10.33	10.33	10.38	10.32	294,824
October 15, 2025	10.34	10.36	10.36	10.42	10.34	111,760
October 14, 2025	10.3	10.31	10.31	10.32	10.21	143,181
October 13, 2025	10.32	10.38	10.38	10.38	10.3	389,645
October 10, 2025	10.52	10.3	10.3	10.56	10.3	357,193
October 09, 2025	10.5	10.51	10.51	10.52	10.48	198,008
October 08, 2025	10.43	10.48	10.48	10.49	10.42	303,333
October 07, 2025	10.4	10.38	10.38	10.45	10.38	211,460
October 06, 2025	10.4	10.39	10.39	10.44	10.37	123,405
October 03, 2025	10.37	10.37	10.37	10.38	10.33	611,903
October 02, 2025	10.32	10.33	10.33	10.34	10.31	421,628
October 01, 2025	10.17	10.3	10.3	10.3	10.17	143,806
September 30, 2025	10.22	10.22	10.22	10.23	10.2	164,585
September 29, 2025	10.25	10.24	10.24	10.28	10.24	430,309
September 26, 2025	10.2	10.2	10.2	10.24	10.17	342,363
September 25, 2025	10.17	10.2	10.2	10.21	10.14	334,521
September 24, 2025	10.2	10.2	10.2	10.25	10.18	310,193
September 23, 2025	10.24	10.23	10.23	10.25	10.22	194,958
September 22, 2025	10.21	10.23	10.23	10.24	10.17	243,358
September 19, 2025	10.16	10.2	10.2	10.22	10.16	356,239
September 18, 2025	10.13	10.19	10.19	10.2	10.13	193,362
September 17, 2025	10.05	10.05	10.05	10.06	10.04	157,922
September 16, 2025	10.14	10.05	10.05	10.15	10.05	87,408
September 15, 2025	10.14	10.14	10.14	10.16	10.11	146,003
September 12, 2025	10.12	10.14	10.14	10.15	10.11	188,605

iShares MSCI USA ESG Enhanced UCITS ETF (EDMU.DE) XETRA