iShares MSCI Japan ESG Enhanced UCITS ETF - EMNJ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	6.36	6.42	6.42	6.44	6.35	8,120
October 16, 2025	6.45	6.43	6.43	6.45	6.43	5,306
October 15, 2025	6.43	6.42	6.42	6.45	6.41	18,170
October 14, 2025	6.3	6.35	6.35	6.35	6.3	1,622
October 13, 2025	6.27	6.33	6.33	6.33	6.27	2,985
October 10, 2025	6.36	6.27	6.27	6.39	6.27	51,289
October 09, 2025	6.5	6.49	6.49	6.51	6.48	9,057
October 08, 2025	6.42	6.46	6.46	6.46	6.42	3,903
October 07, 2025	6.48	6.48	6.48	6.51	6.46	52,602
October 06, 2025	6.51	6.59	6.59	6.59	6.51	6,655
October 03, 2025	6.38	6.41	6.41	6.42	6.38	39
October 02, 2025	6.28	6.29	6.29	6.31	6.28	4,481
October 01, 2025	6.24	6.28	6.28	6.31	6.24	10,358
September 30, 2025	6.31	6.25	6.25	6.31	6.25	90,859
September 29, 2025	6.28	6.3	6.3	6.31	6.28	19,707
September 26, 2025	6.31	6.3	6.3	6.32	6.29	10,657
September 25, 2025	6.32	6.32	6.32	6.32	6.3	21,055
September 24, 2025	6.31	6.33	6.33	6.34	6.31	9,817
September 23, 2025	6.34	6.33	6.33	6.34	6.33	7,906
September 22, 2025	6.32	6.32	6.32	6.32	6.3	19
September 19, 2025	6.29	6.31	6.31	6.33	6.29	9,676
September 18, 2025	6.35	6.38	6.38	6.38	6.34	1,838
September 17, 2025	6.31	6.31	6.31	6.31	6.3	3,060
September 16, 2025	6.34	6.3	6.3	6.34	6.3	3,014
September 15, 2025	6.35	6.34	6.34	6.36	6.32	28,015
September 12, 2025	6.34	6.32	6.32	6.34	6.32	558
September 11, 2025	6.33	6.37	6.37	6.37	6.33	6,229
September 10, 2025	6.31	6.31	6.31	6.31	6.3	3,736
September 09, 2025	6.25	6.25	6.25	6.25	6.24	1,243
September 08, 2025	6.27	6.31	6.31	6.31	6.27	24
September 05, 2025	6.22	6.17	6.17	6.22	6.17	27,673
September 04, 2025	6.17	6.19	6.19	6.19	6.16	102,331
September 03, 2025	6.09	6.1	6.1	6.11	6.09	4,173
September 02, 2025	6.14	6.09	6.09	6.14	6.09	13,736
September 01, 2025	6.14	6.16	6.16	6.16	6.14	75
August 29, 2025	6.19	6.12	6.12	6.2	6.12	2,693
August 28, 2025	6.26	6.24	6.24	6.26	6.23	10,000
August 27, 2025	6.18	6.19	6.19	6.19	6.18	8
August 26, 2025	6.18	6.19	6.19	6.19	6.18	2,047
August 25, 2025	6.24	6.23	6.23	6.24	6.23	72
August 22, 2025	6.25	6.27	6.27	6.27	6.24	27
August 21, 2025	6.23	6.23	6.23	6.23	6.21	4
August 20, 2025	6.28	6.27	6.27	6.29	6.25	3,778
August 19, 2025	6.3	6.31	6.31	6.33	6.3	71
August 18, 2025	6.31	6.33	6.33	6.33	6.31	144
August 15, 2025	6.33	6.31	6.31	6.33	6.29	22,994
August 14, 2025	6.21	6.2	6.2	6.21	6.2	3,479
August 13, 2025	6.23	6.2	6.2	6.24	6.2	50,325
August 12, 2025	6.16	6.2	6.2	6.21	6.16	72,731
August 11, 2025	6.12	6.13	6.13	6.13	6.11	16,094
August 08, 2025	6.07	6.09	6.09	6.1	6.07	5,557
August 07, 2025	5.99	6	6	6.03	5.99	191,623
August 06, 2025	5.98	5.96	5.96	5.98	5.94	116,234
August 05, 2025	5.97	5.93	5.93	5.97	5.93	163,739
August 04, 2025	5.89	5.94	5.94	5.94	5.89	261,947
August 01, 2025	5.92	5.85	5.85	5.92	5.82	1,167
July 31, 2025	5.96	5.9	5.9	5.97	5.9	19,469
July 30, 2025	5.91	5.91	5.91	5.92	5.91	45,718
July 29, 2025	5.9	5.88	5.88	5.91	5.88	17,991
July 28, 2025	5.87	5.86	5.86	5.88	5.85	83,131

iShares MSCI Japan ESG Enhanced UCITS ETF (EMNJ.DE) XETRA