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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	12.14	11.96	11.96	12.14	11.94	495,329
November 06, 2025	12.23	12.1	12.1	12.29	12.1	24,096
November 05, 2025	12.18	12.26	12.26	12.26	12.17	124,588
November 04, 2025	12.24	12.27	12.27	12.3	12.19	340,741
November 03, 2025	12.33	12.34	12.34	12.39	12.33	47,835
October 31, 2025	12.37	12.33	12.33	12.39	12.3	854,125
October 30, 2025	12.4	12.35	12.35	12.4	12.33	16,302
October 29, 2025	12.46	12.41	12.41	12.46	12.41	20,482
October 28, 2025	12.39	12.42	12.42	12.44	12.39	116,584
October 27, 2025	12.35	12.38	12.38	12.38	12.35	303,772
October 24, 2025	12.19	12.27	12.27	12.27	12.18	23,847
October 23, 2025	12.11	12.12	12.12	12.13	12.05	59,119
October 22, 2025	12.17	12.09	12.09	12.17	12.09	42,670
October 21, 2025	12.14	12.17	12.17	12.18	12.13	239,789
October 20, 2025	12.06	12.14	12.14	12.14	12.06	16,392
October 17, 2025	11.85	11.91	11.91	11.99	11.77	888,002
October 16, 2025	12.07	12.05	12.05	12.08	12.05	14,738
October 15, 2025	12.04	12.06	12.06	12.08	12.02	30,343
October 14, 2025	11.92	11.96	11.96	11.96	11.86	9,037
October 13, 2025	11.99	12.01	12.01	12.01	11.95	18,481
October 10, 2025	12.17	11.98	11.98	12.21	11.98	319,544
October 09, 2025	12.19	12.15	12.15	12.2	12.15	22,402
October 08, 2025	12.11	12.18	12.18	12.18	12.11	591,375
October 07, 2025	12.15	12.11	12.11	12.19	12.11	81,205
October 06, 2025	12.16	12.16	12.16	12.18	12.13	163,155
October 03, 2025	12.16	12.18	12.18	12.18	12.13	183,297
October 02, 2025	12.11	12.08	12.08	12.15	12.08	75,982
October 01, 2025	11.96	12.07	12.07	12.07	11.96	25,815
September 30, 2025	12	11.99	11.99	12.01	11.99	164,196
September 29, 2025	12.02	12.01	12.01	12.04	12.01	85,067
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

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