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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	10.09	10.13	10.13	10.13	10.07	117,659
September 10, 2025	10.08	10.07	10.07	10.1	10.07	312,688
September 09, 2025	9.99	10.01	10.01	10.01	9.98	230,997
September 08, 2025	9.99	9.99	9.99	10.01	9.97	2.11M
September 05, 2025	10.07	9.95	9.95	10.08	9.91	192,012
September 04, 2025	9.99	10.02	10.02	10.03	9.99	319,645
September 03, 2025	9.96	9.93	9.93	9.99	9.93	6.21M
September 02, 2025	9.96	9.85	9.85	9.98	9.85	460,593
September 01, 2025	9.95	9.98	9.98	9.98	9.95	705,557
August 29, 2025	10.06	9.96	9.96	10.06	9.95	198,554
August 28, 2025	10.05	10.03	10.03	10.06	10.01	81,250
August 27, 2025	10.06	10.07	10.07	10.1	10.06	271,716
August 26, 2025	10	9.98	9.98	10	9.97	111,229
August 25, 2025	9.97	10	10	10	9.97	54,477
August 22, 2025	9.92	10	10	10.01	9.92	265,798
August 21, 2025	9.95	9.94	9.94	9.95	9.89	373,458
August 20, 2025	9.94	9.89	9.89	9.95	9.84	179,343
August 19, 2025	9.97	9.97	9.97	10	9.96	61,022
August 18, 2025	9.98	9.98	9.98	10	9.96	465,562
August 15, 2025	10.05	9.96	9.96	10.05	9.96	128,167
August 14, 2025	9.99	10.01	10.01	10.03	9.97	319,091
August 13, 2025	9.96	9.95	9.95	10	9.95	479,825
August 12, 2025	9.93	9.93	9.93	9.99	9.91	63,661
August 11, 2025	9.93	9.96	9.96	9.97	9.92	235,472
August 08, 2025	9.87	9.88	9.88	9.91	9.86	219,278
August 07, 2025	9.86	9.86	9.86	9.93	9.85	287,796
August 06, 2025	9.88	9.86	9.86	9.89	9.81	194,522
August 05, 2025	9.94	9.83	9.83	9.96	9.83	202,453
August 04, 2025	9.76	9.87	9.87	9.87	9.76	776,113
August 01, 2025	9.99	9.74	9.74	9.99	9.71	847,728
July 31, 2025	10.12	10.09	10.09	10.17	10.06	1.93M
July 30, 2025	9.97	10.04	10.04	10.05	9.97	127,706
July 29, 2025	10	9.98	9.98	10.03	9.97	142,685
July 28, 2025	9.89	9.93	9.93	9.93	9.89	117,723
July 25, 2025	9.79	9.82	9.82	9.82	9.78	175,204
July 24, 2025	9.75	9.76	9.76	9.78	9.74	135,870
July 23, 2025	9.72	9.73	9.73	9.75	9.7	514,339
July 22, 2025	9.72	9.69	9.69	9.74	9.69	197,951
July 21, 2025	9.77	9.75	9.75	9.79	9.74	116,093
July 18, 2025	9.8	9.74	9.74	9.8	9.73	576,051
July 17, 2025	9.75	9.79	9.79	9.79	9.73	484,543
July 16, 2025	9.64	9.56	9.56	9.73	9.56	386,784
July 15, 2025	9.7	9.73	9.73	9.73	9.68	726,416
July 14, 2025	9.61	9.64	9.64	9.65	9.59	982,478
July 11, 2025	9.66	9.63	9.63	9.66	9.61	199,040
July 10, 2025	9.6	9.69	9.69	9.69	9.6	195,928
July 09, 2025	9.57	9.61	9.61	9.65	9.57	659,553
July 08, 2025	9.57	9.59	9.59	9.61	9.57	179,823
July 07, 2025	9.6	9.6	9.6	9.64	9.59	192,531

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