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

12.01

+0.074(+0.62%)

Updated at September 29 05:36PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202511.9211.9311.9311.9311.9169,747
September 25, 202511.9511.9111.9111.9711.88628,302
September 24, 202512.0311.9711.9712.0311.9766,204
September 23, 202512.0812.0512.0512.0812.05104,291
September 22, 20251212.0412.0412.0511.97298,940
September 19, 202511.9611.9711.971211.96224,195
September 18, 202511.95121212.0111.95120,091
September 17, 202511.9111.9111.9111.9111.9115,022
September 16, 202511.9511.911.911.9611.916,423
September 15, 202511.911.9311.9311.9511.8829,569
September 12, 202511.8911.8911.8911.911.884,755
September 11, 202511.811.8911.8911.8911.855,015
September 10, 202511.811.811.811.8311.7845,479
September 09, 202511.7511.7311.7311.7511.7175,408
September 08, 202511.7211.7511.7511.7511.7228,260
September 05, 202511.7611.6811.6811.7811.6472,007
September 04, 202511.6311.6611.6611.6611.6331,772
September 03, 202511.5811.611.611.6311.58837,078
September 02, 202511.6611.4811.4811.6611.489,383
September 01, 202511.6611.6811.6811.6811.6621,341
August 29, 202511.7311.6511.6511.7311.6538,347
August 28, 202511.7111.7111.7111.7211.6931,148
August 27, 202511.6911.711.711.711.6774,931
August 26, 202511.6211.6311.6311.6511.61139,803
August 25, 202511.6811.6811.6811.6811.688,343
August 22, 202511.511.7211.7211.7211.537,493
August 21, 202511.5611.5511.5511.5611.51101,097
August 20, 202511.5911.5411.5411.5911.4872,471
August 19, 202511.6411.6311.6311.6611.63162,267
August 18, 202511.6611.6411.6411.6611.6445,036
August 15, 202511.7311.6711.6711.7311.67253,632
August 14, 202511.6811.6611.6611.711.6464,549
August 13, 202511.6511.6711.6711.711.6545,021
August 12, 202511.5411.6111.6111.6111.53124,062
August 11, 202511.5811.5511.5511.5811.558,734
August 08, 202511.5111.5211.5211.5511.5122,135
August 07, 202511.5111.4811.4811.5611.48344,625
August 06, 202511.4411.4611.4611.4611.41335,334
August 05, 202511.4811.3811.3811.4811.381.05M
August 04, 202511.311.4211.4211.4211.31.65M
July 31, 202511.611.5411.5411.6111.54117,177
July 30, 202511.5211.5211.5211.5411.51289,475
July 29, 202511.5511.5111.5111.5611.5166,089
July 28, 202511.5911.5411.5411.6311.5413,939
July 25, 202511.5111.5211.5211.5211.534,498
July 24, 202511.4611.511.511.511.4616,035
July 23, 202511.4211.4111.4111.4311.39112,099
July 22, 202511.3711.3711.3711.3911.3645,808
July 21, 202511.3811.4211.4211.4211.3735,812
July 18, 202511.3911.3611.3611.3911.34119,567
July 17, 202511.311.3411.3411.3411.27102,848
July 16, 202511.2111.1911.1911.2611.1962,626
July 15, 202511.3311.2911.2911.3411.2860,856
July 14, 202511.211.2811.2811.2811.215,212
July 11, 202511.2911.2711.2711.2911.2643,058
July 10, 202511.2711.3211.3211.3211.2736,133
July 09, 202511.2311.2611.2611.311.1989,274
July 08, 202511.2511.2411.2411.2511.2263,141
July 07, 202511.2711.2711.2711.311.2711,707
July 04, 202511.2911.2711.2711.2911.25101,272