iShares MSCI EM ESG Enhanced UCITS ETF - EEDM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	6.8	6.78	6.78	6.8	6.78	1
December 04, 2025	6.73	6.72	6.72	6.73	6.71	4.57M
December 03, 2025	6.7	6.71	6.71	6.73	6.7	2,382
December 02, 2025	6.73	6.7	6.7	6.73	6.7	3,510
December 01, 2025	6.7	6.73	6.73	6.73	6.69	12,698
November 28, 2025	6.69	6.72	6.72	6.72	6.68	6,064
November 27, 2025	6.71	6.7	6.7	6.71	6.7	20,284
November 26, 2025	6.69	6.72	6.72	6.72	6.69	360
November 25, 2025	6.63	6.63	6.63	6.63	6.62	11,075
November 24, 2025	6.56	6.63	6.63	6.63	6.56	18,141
November 21, 2025	6.53	6.55	6.55	6.55	6.49	275,971
November 20, 2025	6.74	6.68	6.68	6.74	6.68	2,632
November 19, 2025	6.67	6.66	6.66	6.67	6.66	25
November 18, 2025	6.68	6.68	6.68	6.68	6.68	0
November 17, 2025	6.79	6.77	6.77	6.79	6.76	17,989
November 14, 2025	6.75	6.85	6.85	6.85	6.74	14,436
November 13, 2025	6.92	6.85	6.85	6.93	6.85	24,725
November 12, 2025	6.91	6.88	6.88	6.91	6.87	395,223
November 11, 2025	6.88	6.87	6.87	6.89	6.87	1,449
November 10, 2025	6.86	6.83	6.83	6.86	6.83	6,527
November 07, 2025	6.77	6.69	6.69	6.77	6.69	0
November 06, 2025	6.83	6.77	6.77	6.85	6.77	70,682
November 05, 2025	6.74	6.8	6.8	6.8	6.74	61,772
November 04, 2025	6.8	6.81	6.81	6.82	6.78	69,920
November 03, 2025	6.88	6.87	6.87	6.89	6.87	124,197
October 31, 2025	6.85	6.82	6.82	6.85	6.82	12,401
October 30, 2025	6.9	6.87	6.87	6.91	6.85	10,940
October 29, 2025	6.94	6.96	6.96	6.96	6.94	26,661
October 28, 2025	6.84	6.88	6.88	6.88	6.83	21,302
October 27, 2025	6.89	6.9	6.9	6.9	6.88	369,760
October 24, 2025	6.8	6.84	6.84	6.84	6.8	852
October 23, 2025	6.76	6.78	6.78	6.78	6.75	23,495
October 22, 2025	6.74	6.74	6.74	6.74	6.74	0
October 21, 2025	6.81	6.77	6.77	6.81	6.76	366,842
October 20, 2025	6.77	6.83	6.83	6.83	6.76	22,029
October 17, 2025	6.67	6.71	6.71	6.71	6.63	14,918
October 16, 2025	6.75	6.76	6.76	6.76	6.75	369
October 15, 2025	6.7	6.71	6.71	6.71	6.7	37,531
October 14, 2025	6.56	6.6	6.6	6.6	6.52	145,351
October 13, 2025	6.62	6.65	6.65	6.65	6.62	31,942
October 10, 2025	6.7	6.54	6.54	6.71	6.54	5,491
October 09, 2025	6.76	6.7	6.7	6.77	6.7	11,337
October 08, 2025	6.73	6.75	6.75	6.75	6.73	9,807
October 07, 2025	6.77	6.74	6.74	6.77	6.74	195
October 06, 2025	6.72	6.76	6.76	6.76	6.72	108,472
October 03, 2025	6.74	6.74	6.74	6.74	6.74	11,702
October 02, 2025	6.73	6.7	6.7	6.73	6.7	3,008
October 01, 2025	6.63	6.68	6.68	6.68	6.63	1,494
September 30, 2025	6.63	6.61	6.61	6.63	6.61	0
September 29, 2025	6.59	6.61	6.61	6.61	6.59	39,635
September 26, 2025	6.51	6.52	6.52	6.52	6.49	19,550
September 25, 2025	6.61	6.56	6.56	6.61	6.56	1,880
September 24, 2025	6.64	6.61	6.61	6.64	6.61	69,153
September 23, 2025	6.59	6.63	6.63	6.63	6.59	128,400
September 22, 2025	6.58	6.6	6.6	6.6	6.58	137,093
September 19, 2025	6.56	6.57	6.57	6.58	6.56	21,600
September 18, 2025	6.59	6.59	6.59	6.62	6.57	37,488
September 17, 2025	6.6	6.62	6.62	6.62	6.59	31,510
September 16, 2025	6.57	6.56	6.56	6.57	6.56	323,125
September 15, 2025	6.51	6.53	6.53	6.53	6.51	35,914

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