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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	4.87	4.86	4.86	4.87	4.86	225
September 25, 2025	4.91	4.91	4.91	4.91	4.9	3,469
September 24, 2025	4.92	4.92	4.92	4.92	4.91	36,148
September 23, 2025	4.89	4.91	4.91	4.91	4.89	80
September 22, 2025	4.89	4.88	4.88	4.89	4.88	7,861
September 19, 2025	4.86	4.88	4.88	4.88	4.86	20,590
September 18, 2025	4.84	4.86	4.86	4.86	4.84	12,756
September 17, 2025	4.84	4.84	4.84	4.84	4.83	60,233
September 16, 2025	4.83	4.81	4.81	4.83	4.81	16,556
September 15, 2025	4.79	4.8	4.8	4.81	4.78	9,019
September 12, 2025	4.79	4.78	4.78	4.79	4.78	1,806
September 11, 2025	4.75	4.77	4.77	4.78	4.75	43,985
September 10, 2025	4.75	4.74	4.74	4.75	4.73	88,621
September 09, 2025	4.68	4.7	4.7	4.7	4.68	3,825
September 08, 2025	4.66	4.65	4.65	4.66	4.65	109
September 05, 2025	4.62	4.62	4.62	4.62	4.62	0
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

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