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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	7.29	7.33	7.33	7.33	7.29	253
February 19, 2026	7.37	7.34	7.34	7.38	7.32	25
February 18, 2026	7.33	7.36	7.36	7.36	7.33	179
February 17, 2026	7.31	7.33	7.33	7.33	7.3	101
February 16, 2026	7.34	7.31	7.31	7.35	7.31	225
February 13, 2026	7.38	7.45	7.45	7.45	7.38	1,082
February 12, 2026	7.47	7.43	7.43	7.48	7.43	26
February 11, 2026	7.47	7.48	7.48	7.5	7.43	30,578
February 10, 2026	7.34	7.41	7.41	7.43	7.34	29
February 09, 2026	7.16	7.23	7.23	7.23	7.15	334
February 06, 2026	6.99	7.11	7.11	7.13	6.99	11,080
February 05, 2026	6.92	6.93	6.93	6.94	6.91	39,865
February 04, 2026	6.94	7.02	7.02	7.05	6.94	1,616
February 03, 2026	6.99	6.92	6.92	6.99	6.92	13,523
February 02, 2026	6.77	6.86	6.86	6.86	6.77	125,126
January 30, 2026	6.82	6.86	6.86	6.86	6.82	175,372
January 29, 2026	6.81	6.79	6.79	6.83	6.79	2
January 28, 2026	6.8	6.77	6.77	6.8	6.74	50,242
January 27, 2026	6.8	6.78	6.78	6.81	6.78	7,807
January 26, 2026	6.81	6.77	6.77	6.81	6.77	13,419
January 23, 2026	6.81	6.77	6.77	6.81	6.76	40,889
January 22, 2026	6.82	6.82	6.82	6.84	6.82	38,522
January 21, 2026	6.76	6.79	6.79	6.79	6.74	24,917
January 20, 2026	6.81	6.77	6.77	6.81	6.73	61,617
January 19, 2026	6.95	6.91	6.91	6.95	6.91	1,017
January 16, 2026	7	6.97	6.97	7	6.95	23,796
January 15, 2026	6.98	6.98	6.98	7.02	6.98	47
January 14, 2026	6.94	6.92	6.92	6.94	6.89	1,079
January 13, 2026	6.86	6.88	6.88	6.89	6.86	4,999
January 12, 2026	6.91	6.93	6.93	6.95	6.91	24,179
January 09, 2026	6.75	6.9	6.9	6.94	6.75	18,120
January 08, 2026	6.72	6.75	6.75	6.75	6.71	1,077
January 07, 2026	6.76	6.74	6.74	6.76	6.73	946
January 06, 2026	6.79	6.73	6.73	6.79	6.73	41,028
January 05, 2026	6.66	6.72	6.72	6.72	6.66	1,832
January 02, 2026	6.59	6.54	6.54	6.59	6.54	4,532
December 30, 2025	6.53	6.56	6.56	6.56	6.53	942
December 29, 2025	6.53	6.54	6.54	6.54	6.47	8,608
December 23, 2025	6.54	6.54	6.54	6.56	6.54	744
December 22, 2025	6.47	6.47	6.47	6.47	6.45	151
December 19, 2025	6.48	6.51	6.51	6.51	6.48	112
December 18, 2025	6.44	6.49	6.49	6.49	6.44	4,913
December 17, 2025	6.5	6.44	6.44	6.51	6.44	2,110
December 16, 2025	6.5	6.51	6.51	6.51	6.49	89
December 15, 2025	6.61	6.59	6.59	6.63	6.59	568
December 12, 2025	6.57	6.52	6.52	6.57	6.51	637
December 11, 2025	6.48	6.53	6.53	6.53	6.47	3,718
December 10, 2025	6.56	6.57	6.52	6.57	6.55	6,538
December 09, 2025	6.6	6.59	6.54	6.6	6.58	15,759
December 08, 2025	6.59	6.56	6.51	6.59	6.56	2,952
December 05, 2025	6.57	6.57	6.52	6.59	6.57	7,805
December 04, 2025	6.62	6.58	6.58	6.63	6.58	3,108
December 03, 2025	6.46	6.47	6.47	6.47	6.42	4,447
December 02, 2025	6.48	6.49	6.49	6.51	6.48	56
December 01, 2025	6.46	6.48	6.48	6.49	6.45	1,015
November 28, 2025	6.55	6.52	6.52	6.55	6.52	22,809
November 27, 2025	6.53	6.52	6.52	6.54	6.52	2,488
November 26, 2025	6.53	6.55	6.55	6.55	6.5	9,406
November 25, 2025	6.39	6.44	6.44	6.44	6.38	5,557
November 24, 2025	6.42	6.45	6.45	6.45	6.4	40,441

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