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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.45	10.44	10.44	10.46	10.37	930,149
February 19, 2026	10.42	10.41	10.41	10.44	10.36	694,040
February 18, 2026	10.34	10.42	10.42	10.42	10.34	361,198
February 17, 2026	10.27	10.3	10.3	10.32	10.23	1.01M
February 16, 2026	10.29	10.26	10.26	10.31	10.25	626,281
February 13, 2026	10.25	10.28	10.28	10.3	10.2	1.34M
February 12, 2026	10.45	10.3	10.3	10.46	10.29	509,982
February 11, 2026	10.42	10.43	10.43	10.52	10.38	154,916
February 10, 2026	10.42	10.45	10.45	10.48	10.42	349,776
February 09, 2026	10.43	10.44	10.44	10.45	10.35	121,104
February 06, 2026	10.26	10.43	10.43	10.43	10.26	729,505
February 05, 2026	10.42	10.34	10.34	10.45	10.27	1.59M
February 04, 2026	10.45	10.43	10.43	10.48	10.4	558,696
February 03, 2026	10.59	10.47	10.47	10.6	10.46	765,397
February 02, 2026	10.38	10.56	10.56	10.57	10.37	82,823
January 30, 2026	10.36	10.45	10.45	10.46	10.35	469,495
January 29, 2026	10.47	10.37	10.37	10.5	10.33	120,304
January 28, 2026	10.49	10.5	10.5	10.52	10.48	443,386
January 27, 2026	10.55	10.46	10.46	10.56	10.45	321,561
January 26, 2026	10.47	10.51	10.51	10.51	10.42	188,700
January 23, 2026	10.59	10.56	10.56	10.59	10.54	133,671
January 22, 2026	10.58	10.57	10.57	10.62	10.55	228,664
January 21, 2026	10.44	10.5	10.5	10.52	10.38	248,905
January 20, 2026	10.51	10.5	10.5	10.52	10.43	844,291
January 19, 2026	10.62	10.59	10.59	10.64	10.58	203,911
January 16, 2026	10.78	10.77	10.77	10.78	10.72	594,134
January 15, 2026	10.71	10.79	10.79	10.8	10.71	191,318
January 14, 2026	10.72	10.64	10.64	10.72	10.62	534,989
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

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