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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.27	12.29	12.29	12.33	12.2	158,155
February 19, 2026	12.29	12.24	12.24	12.3	12.2	73,100
February 18, 2026	12.24	12.31	12.31	12.31	12.23	103,106
February 17, 2026	12.14	12.2	12.2	12.2	12.11	102,312
February 16, 2026	12.21	12.17	12.17	12.23	12.16	44,307
February 13, 2026	12.15	12.2	12.2	12.21	12.13	1.91M
February 12, 2026	12.41	12.22	12.22	12.42	12.22	394,903
February 11, 2026	12.44	12.39	12.39	12.46	12.36	28,523
February 10, 2026	12.43	12.43	12.43	12.46	12.42	100,699
February 09, 2026	12.38	12.43	12.43	12.43	12.32	25,345
February 06, 2026	12.12	12.31	12.31	12.31	12.1	414,527
February 05, 2026	12.3	12.18	12.18	12.31	12.11	746,705
February 04, 2026	12.37	12.31	12.31	12.38	12.28	129,518
February 03, 2026	12.5	12.37	12.37	12.53	12.36	31,150
February 02, 2026	12.29	12.48	12.48	12.48	12.29	34,854
January 30, 2026	12.35	12.4	12.4	12.44	12.33	68,114
January 29, 2026	12.54	12.37	12.37	12.55	12.31	22,185
January 28, 2026	12.58	12.52	12.52	12.58	12.52	92,304
January 27, 2026	12.52	12.54	12.54	12.54	12.5	159,582
January 26, 2026	12.4	12.48	12.48	12.49	12.38	461,305
January 23, 2026	12.42	12.43	12.43	12.44	12.38	237,740
January 22, 2026	12.36	12.42	12.42	12.43	12.36	49,200
January 21, 2026	12.24	12.29	12.29	12.32	12.15	130,264
January 20, 2026	12.3	12.32	12.32	12.32	12.24	860,131
January 19, 2026	12.35	12.33	12.33	12.36	12.33	115,474
January 16, 2026	12.52	12.49	12.49	12.52	12.47	432,965
January 15, 2026	12.46	12.52	12.52	12.53	12.46	80,447
January 14, 2026	12.48	12.4	12.4	12.49	12.4	103,032
January 13, 2026	12.53	12.51	12.51	12.57	12.48	107,233
January 12, 2026	12.46	12.53	12.53	12.53	12.43	31,455
January 09, 2026	12.47	12.51	12.51	12.56	12.47	42,234
January 08, 2026	12.45	12.46	12.46	12.5	12.44	83,852
January 07, 2026	12.49	12.52	12.52	12.53	12.48	94,361
January 06, 2026	12.44	12.45	12.45	12.48	12.41	99,400
January 05, 2026	12.36	12.44	12.44	12.45	12.35	237,387
December 30, 2025	12.43	12.44	12.44	12.45	12.41	26,458
December 29, 2025	12.46	12.42	12.42	12.52	12.42	90,053
December 23, 2025	12.43	12.43	12.43	12.43	12.37	108,721
December 22, 2025	12.41	12.4	12.4	12.41	12.35	12,373
December 19, 2025	12.23	12.31	12.31	12.31	12.22	56,982
December 18, 2025	12.13	12.26	12.26	12.27	12.13	56,498
December 17, 2025	12.25	12.15	12.15	12.29	12.15	51,215
December 16, 2025	12.22	12.21	12.21	12.27	12.2	729,552
December 15, 2025	12.33	12.28	12.28	12.37	12.27	775,505
December 12, 2025	12.44	12.26	12.26	12.46	12.26	18,233
December 11, 2025	12.31	12.38	12.38	12.38	12.3	39,161
December 10, 2025	12.34	12.34	12.34	12.34	12.31	513,189
December 09, 2025	12.39	12.37	12.37	12.39	12.34	53,589
December 08, 2025	12.41	12.34	12.34	12.41	12.34	1,909
December 05, 2025	12.39	12.38	12.38	12.42	12.38	63,263
December 04, 2025	12.35	12.34	12.34	12.37	12.33	49,425
December 03, 2025	12.32	12.33	12.33	12.34	12.28	28,941
December 02, 2025	12.25	12.28	12.28	12.33	12.24	38,899
December 01, 2025	12.25	12.29	12.29	12.29	12.23	42,702
November 28, 2025	12.36	12.31	12.31	12.38	12.28	19,250
November 27, 2025	12.26	12.27	12.27	12.27	12.26	3,757
November 26, 2025	12.24	12.28	12.28	12.28	12.21	187,630
November 25, 2025	12.07	12.1	12.1	12.1	11.99	164,038
November 24, 2025	11.94	12.04	12.04	12.05	11.89	63,924
November 21, 2025	11.74	11.83	11.83	11.83	11.71	268,927

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