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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 04, 2025	4.59	4.59	4.59	4.59	4.59	5,988
September 03, 2025	4.62	4.61	4.61	4.62	4.61	1,729
September 02, 2025	4.6	4.6	4.6	4.61	4.59	1,995
September 01, 2025	4.58	4.57	4.57	4.59	4.57	11,062
August 29, 2025	4.58	4.57	4.57	4.58	4.56	68,199
August 28, 2025	4.57	4.59	4.59	4.59	4.57	10,167
August 27, 2025	4.6	4.58	4.58	4.62	4.58	7,495
August 26, 2025	4.66	4.63	4.63	4.66	4.63	4,000
August 22, 2025	4.61	4.64	4.64	4.64	4.61	2,930
August 21, 2025	4.58	4.59	4.59	4.59	4.57	52,216
August 20, 2025	4.56	4.57	4.57	4.57	4.56	763
August 19, 2025	4.6	4.58	4.58	4.6	4.58	1,964
August 18, 2025	4.58	4.59	4.59	4.59	4.58	25,100
August 15, 2025	4.57	4.56	4.56	4.57	4.56	192
August 14, 2025	4.58	4.56	4.56	4.58	4.56	6
August 13, 2025	4.61	4.61	4.61	4.62	4.61	3,924
August 12, 2025	4.54	4.56	4.56	4.56	4.54	33,093
August 11, 2025	4.55	4.56	4.56	4.56	4.55	3
August 08, 2025	4.55	4.55	4.55	4.55	4.54	1,511
August 07, 2025	4.59	4.56	4.56	4.59	4.56	194
August 06, 2025	4.55	4.54	4.54	4.55	4.54	1,144
August 05, 2025	4.57	4.55	4.55	4.57	4.55	61,957
August 04, 2025	4.56	4.53	4.53	4.56	4.53	68,909
August 01, 2025	4.54	4.51	4.51	4.54	4.51	11,193
July 31, 2025	4.59	4.57	4.57	4.59	4.57	1,254
July 30, 2025	4.58	4.58	4.58	4.58	4.58	0
July 29, 2025	4.59	4.58	4.58	4.6	4.58	3
July 28, 2025	4.57	4.56	4.56	4.57	4.56	1,431
July 25, 2025	4.55	4.57	4.57	4.57	4.55	3,068
July 24, 2025	4.56	4.56	4.56	4.56	4.56	63
July 23, 2025	4.56	4.56	4.56	4.56	4.56	3
July 22, 2025	4.53	4.53	4.53	4.53	4.53	15,200
July 21, 2025	4.55	4.57	4.57	4.57	4.55	1,721
July 18, 2025	4.56	4.56	4.56	4.56	4.55	736
July 17, 2025	4.57	4.56	4.56	4.57	4.54	65,919
July 16, 2025	4.54	4.51	4.51	4.54	4.51	492
July 15, 2025	4.52	4.53	4.53	4.53	4.52	1,064
July 14, 2025	4.47	4.47	4.47	4.47	4.46	52
July 11, 2025	4.44	4.45	4.45	4.46	4.44	9,403
July 10, 2025	4.43	4.43	4.43	4.44	4.43	8,590
July 09, 2025	4.42	4.41	4.41	4.43	4.41	16,975
July 08, 2025	4.42	4.43	4.43	4.44	4.42	723
July 07, 2025	4.4	4.4	4.4	4.4	4.4	6
July 04, 2025	4.39	4.4	4.4	4.4	4.39	12,017
July 03, 2025	4.43	4.44	4.44	4.44	4.41	1,655
July 02, 2025	4.38	4.41	4.41	4.41	4.37	65,998
July 01, 2025	4.37	4.38	4.38	4.39	4.37	113,928
June 30, 2025	4.35	4.36	4.36	4.36	4.35	58,795
June 27, 2025	4.35	4.36	4.36	4.36	4.35	14,848
June 26, 2025	4.36	4.36	4.36	4.36	4.35	32,286
June 25, 2025	4.38	4.37	4.37	4.38	4.37	450
June 24, 2025	4.34	4.36	4.36	4.36	4.33	4,284
June 23, 2025	4.28	4.27	4.27	4.28	4.27	953
June 20, 2025	4.28	4.27	4.27	4.28	4.27	492
June 19, 2025	4.26	4.24	4.24	4.26	4.24	11,045
June 18, 2025	4.31	4.3	4.3	4.31	4.29	3,757
June 17, 2025	4.3	4.3	4.3	4.3	4.28	15,239
June 16, 2025	4.29	4.32	4.32	4.32	4.29	2,894
June 13, 2025	4.27	4.27	4.27	4.27	4.27	1
June 12, 2025	4.32	4.33	4.33	4.33	4.31	61,688

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