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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	10.74	10.75	10.75	10.77	10.71	775,883
January 12, 2026	10.66	10.72	10.72	10.72	10.63	254,783
January 09, 2026	10.71	10.75	10.75	10.77	10.7	395,420
January 08, 2026	10.66	10.69	10.69	10.7	10.65	1.26M
January 07, 2026	10.7	10.71	10.71	10.72	10.68	232,762
January 06, 2026	10.6	10.65	10.65	10.67	10.58	1.02M
January 05, 2026	10.57	10.63	10.63	10.64	10.56	682,516
January 02, 2026	10.56	10.49	10.49	10.59	10.47	525,531
December 30, 2025	10.56	10.58	10.58	10.58	10.55	153,047
December 29, 2025	10.59	10.57	10.57	10.6	10.55	145,208
December 23, 2025	10.52	10.56	10.56	10.56	10.5	296,356
December 22, 2025	10.53	10.54	10.54	10.54	10.5	345,494
December 19, 2025	10.44	10.5	10.5	10.51	10.42	411,198
December 18, 2025	10.34	10.45	10.45	10.45	10.34	658,854
December 17, 2025	10.46	10.33	10.33	10.49	10.33	558,032
December 16, 2025	10.39	10.36	10.36	10.44	10.36	382,980
December 15, 2025	10.52	10.46	10.46	10.54	10.43	458,259
December 12, 2025	10.6	10.48	10.48	10.61	10.48	176,349
December 11, 2025	10.52	10.53	10.53	10.56	10.49	178,075
December 10, 2025	10.6	10.59	10.59	10.6	10.57	561,426
December 09, 2025	10.62	10.63	10.63	10.63	10.59	514,377
December 08, 2025	10.64	10.62	10.62	10.65	10.62	354,173
December 05, 2025	10.63	10.64	10.64	10.66	10.61	280,288
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

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