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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	12.07	12	12	12.15	12	22,033
November 19, 2025	11.89	11.9	11.9	11.93	11.88	51,214
November 18, 2025	11.92	11.91	11.91	11.96	11.82	440,467
November 17, 2025	12.16	12.07	12.07	12.17	12.05	25,298
November 14, 2025	12.1	12.15	12.15	12.15	11.99	87,554
November 13, 2025	12.34	12.2	12.2	12.35	12.19	194,571
November 12, 2025	12.35	12.32	12.32	12.39	12.31	12,301
November 11, 2025	12.27	12.26	12.26	12.27	12.25	50,540
November 10, 2025	12.19	12.19	12.19	12.25	12.19	208,399
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

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