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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.92	11.93	11.93	11.93	11.91	69,747
September 25, 2025	11.95	11.91	11.91	11.97	11.88	628,302
September 24, 2025	12.03	11.97	11.97	12.03	11.97	66,204
September 23, 2025	12.08	12.05	12.05	12.08	12.05	104,291
September 22, 2025	12	12.04	12.04	12.05	11.97	298,940
September 19, 2025	11.96	11.97	11.97	12	11.96	224,195
September 18, 2025	11.95	12	12	12.01	11.95	120,091
September 17, 2025	11.91	11.91	11.91	11.91	11.9	115,022
September 16, 2025	11.95	11.9	11.9	11.96	11.9	16,423
September 15, 2025	11.9	11.93	11.93	11.95	11.88	29,569
September 12, 2025	11.89	11.89	11.89	11.9	11.88	4,755
September 11, 2025	11.8	11.89	11.89	11.89	11.8	55,015
September 10, 2025	11.8	11.8	11.8	11.83	11.78	45,479
September 09, 2025	11.75	11.73	11.73	11.75	11.71	75,408
September 08, 2025	11.72	11.75	11.75	11.75	11.72	28,260
September 05, 2025	11.76	11.68	11.68	11.78	11.64	72,007
September 04, 2025	11.63	11.66	11.66	11.66	11.63	31,772
September 03, 2025	11.58	11.6	11.6	11.63	11.58	837,078
September 02, 2025	11.66	11.48	11.48	11.66	11.48	9,383
September 01, 2025	11.66	11.68	11.68	11.68	11.66	21,341
August 29, 2025	11.73	11.65	11.65	11.73	11.65	38,347
August 28, 2025	11.71	11.71	11.71	11.72	11.69	31,148
August 27, 2025	11.69	11.7	11.7	11.7	11.67	74,931
August 26, 2025	11.62	11.63	11.63	11.65	11.61	139,803
August 25, 2025	11.68	11.68	11.68	11.68	11.68	8,343
August 22, 2025	11.5	11.72	11.72	11.72	11.5	37,493
August 21, 2025	11.56	11.55	11.55	11.56	11.51	101,097
August 20, 2025	11.59	11.54	11.54	11.59	11.48	72,471
August 19, 2025	11.64	11.63	11.63	11.66	11.63	162,267
August 18, 2025	11.66	11.64	11.64	11.66	11.64	45,036
August 15, 2025	11.73	11.67	11.67	11.73	11.67	253,632
August 14, 2025	11.68	11.66	11.66	11.7	11.64	64,549
August 13, 2025	11.65	11.67	11.67	11.7	11.65	45,021
August 12, 2025	11.54	11.61	11.61	11.61	11.53	124,062
August 11, 2025	11.58	11.55	11.55	11.58	11.55	8,734
August 08, 2025	11.51	11.52	11.52	11.55	11.5	122,135
August 07, 2025	11.51	11.48	11.48	11.56	11.48	344,625
August 06, 2025	11.44	11.46	11.46	11.46	11.41	335,334
August 05, 2025	11.48	11.38	11.38	11.48	11.38	1.05M
August 04, 2025	11.3	11.42	11.42	11.42	11.3	1.65M
July 31, 2025	11.6	11.54	11.54	11.61	11.54	117,177
July 30, 2025	11.52	11.52	11.52	11.54	11.51	289,475
July 29, 2025	11.55	11.51	11.51	11.56	11.51	66,089
July 28, 2025	11.59	11.54	11.54	11.63	11.54	13,939
July 25, 2025	11.51	11.52	11.52	11.52	11.5	34,498
July 24, 2025	11.46	11.5	11.5	11.5	11.46	16,035
July 23, 2025	11.42	11.41	11.41	11.43	11.39	112,099
July 22, 2025	11.37	11.37	11.37	11.39	11.36	45,808
July 21, 2025	11.38	11.42	11.42	11.42	11.37	35,812
July 18, 2025	11.39	11.36	11.36	11.39	11.34	119,567
July 17, 2025	11.3	11.34	11.34	11.34	11.27	102,848
July 16, 2025	11.21	11.19	11.19	11.26	11.19	62,626
July 15, 2025	11.33	11.29	11.29	11.34	11.28	60,856
July 14, 2025	11.2	11.28	11.28	11.28	11.2	15,212
July 11, 2025	11.29	11.27	11.27	11.29	11.26	43,058
July 10, 2025	11.27	11.32	11.32	11.32	11.27	36,133
July 09, 2025	11.23	11.26	11.26	11.3	11.19	89,274
July 08, 2025	11.25	11.24	11.24	11.25	11.22	63,141
July 07, 2025	11.27	11.27	11.27	11.3	11.27	11,707
July 04, 2025	11.29	11.27	11.27	11.29	11.25	101,272

iShares MSCI USA ESG Enhanced UCITS ETF (EDMU.SW) SIX