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

6.17

+0(+0.00%)

Updated at September 05 05:36PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20256.226.176.176.226.1727,673
September 04, 20256.176.196.196.196.16102,331
September 03, 20256.096.16.16.116.094,173
September 02, 20256.146.096.096.146.0913,736
September 01, 20256.146.166.166.166.1475
August 29, 20256.196.126.126.26.122,693
August 28, 20256.266.246.246.266.2310,000
August 27, 20256.186.196.196.196.188
August 26, 20256.186.196.196.196.182,047
August 25, 20256.246.236.236.246.2372
August 22, 20256.256.276.276.276.2427
August 21, 20256.236.236.236.236.214
August 20, 20256.286.276.276.296.253,778
August 19, 20256.36.316.316.336.371
August 18, 20256.316.336.336.336.31144
August 15, 20256.336.316.316.336.2922,994
August 14, 20256.216.26.26.216.23,479
August 13, 20256.236.26.26.246.250,325
August 12, 20256.166.26.26.216.1672,731
August 11, 20256.126.136.136.136.1116,094
August 08, 20256.076.096.096.16.075,557
August 07, 20255.99666.035.99191,623
August 06, 20255.985.965.965.985.94116,234
August 05, 20255.975.935.935.975.93163,739
August 04, 20255.895.945.945.945.89261,947
August 01, 20255.925.855.855.925.821,167
July 31, 20255.965.95.95.975.919,469
July 30, 20255.915.915.915.925.9145,718
July 29, 20255.95.885.885.915.8817,991
July 28, 20255.875.865.865.885.8583,131
July 25, 20255.925.95.95.925.925,111
July 24, 20256.025.975.976.025.974,274
July 23, 20255.895.975.975.975.894,149
July 22, 20255.685.75.75.75.6810
July 21, 20255.715.725.725.725.759,505
July 18, 20255.695.675.675.695.6717,752
July 17, 20255.735.745.745.745.7221,471
July 16, 20255.655.625.625.685.6246,274
July 15, 20255.695.675.675.715.6795,547
July 14, 20255.75.695.695.75.6816
July 11, 20255.725.685.685.725.681,663
July 10, 20255.75.735.735.735.731,137
July 09, 20255.75.725.725.745.722,771
July 08, 20255.715.725.725.735.72,807
July 07, 20255.745.745.745.765.7310,252
July 04, 20255.795.785.785.795.7897
July 03, 20255.795.825.825.825.7913,381
July 02, 20255.85.795.795.815.7955,448
July 01, 20255.815.815.815.835.86,599
June 30, 20255.95.865.865.95.8627,790
June 27, 20255.875.915.915.915.8726,400
June 26, 20255.795.85.85.85.797,985
June 25, 20255.755.725.725.755.721,306
June 24, 20255.755.735.735.755.735,807
June 23, 20255.675.695.695.75.675,726
June 20, 20255.745.725.725.755.722,227
June 19, 20255.825.785.785.825.78102
June 18, 20255.855.845.845.855.8312,509
June 17, 20255.775.775.775.775.7611,053
June 16, 20255.795.815.815.815.785,687