iShares MSCI EM ESG Enhanced UCITS ETF (EEDM.L) LSE

6.25

+0.086(+1.39%)

Updated at September 05 05:15PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20256.246.256.256.286.232,876
September 04, 20256.176.176.176.176.176,903
September 03, 20256.196.26.26.216.1921,028
September 02, 20256.176.166.166.176.162,046
September 01, 20256.216.196.196.216.1911,952
August 29, 20256.196.186.186.196.14325,660
August 28, 20256.176.26.26.26.176,395
August 27, 20256.26.176.176.26.1716,838
August 26, 20256.286.246.246.286.22104,600
August 22, 20256.176.286.286.286.1719,825
August 21, 20256.166.176.176.186.1595,295
August 20, 20256.166.166.166.166.1428,832
August 19, 20256.26.196.196.26.193,524
August 18, 20256.216.216.216.216.212,318
August 15, 20256.26.196.196.26.192,730
August 14, 20256.226.176.176.226.1724,230
August 13, 20256.256.256.256.276.2547,248
August 12, 20256.136.176.176.176.1316,342
August 11, 20256.136.126.126.136.113,751
August 08, 20256.126.126.126.126.120
August 07, 20256.146.126.126.146.1214
August 06, 20256.066.066.066.066.0614,202
August 05, 20256.076.056.056.076.05109,449
August 04, 20256.046.026.026.046.02187,560
August 01, 202565.985.9865.961,594
July 31, 20256.056.056.056.056.050
July 30, 20256.126.096.096.136.09134,037
July 29, 20256.116.116.116.136.1113,088
July 28, 20256.166.116.116.166.115,824
July 25, 20256.156.146.146.156.141,265
July 24, 20256.26.186.186.26.182,472
July 23, 20256.176.186.186.186.1720,084
July 22, 20256.16.136.136.136.12,258
July 21, 20256.136.166.166.166.135,958
July 18, 20256.126.136.136.156.121,786
July 17, 20256.116.126.126.126.09114,758
July 16, 20256.076.076.076.076.070
July 15, 20256.076.066.066.086.064,783
July 14, 20256.016.026.026.026.0128,329
July 11, 20256.046.016.016.046.019,608
July 10, 20256.036.016.016.036.015,665
July 09, 20256.015.995.996.015.9922,798
July 08, 20256.016.016.016.016.010
July 07, 20255.996665.997,236
July 04, 20256.016.016.016.0167,358
July 03, 20256.046.066.066.066.0446,813
July 02, 20255.996665.9945,009
July 01, 20256.02666.026103,034
June 30, 20255.985.975.975.985.963,326
June 27, 202565.985.9865.971,177
June 26, 20255.985.995.9965.9762,819
June 25, 20255.965.955.955.965.9514,312
June 24, 20255.95.945.945.945.892
June 23, 20255.765.765.765.765.760
June 20, 20255.775.765.765.775.76199,035
June 19, 20255.715.695.695.715.6914,800
June 18, 20255.815.795.795.815.79154,127
June 17, 20255.835.85.85.835.8194,932
June 16, 20255.845.875.875.875.83447,632
June 13, 20255.785.85.85.85.7712,700
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved