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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	6.37	6.39	6.39	6.39	6.36	122
November 20, 2025	6.4	6.37	6.37	6.4	6.37	122
November 19, 2025	6.34	6.37	6.37	6.37	6.34	470
November 18, 2025	6.34	6.36	6.36	6.36	6.33	6,648
November 17, 2025	6.54	6.51	6.51	6.55	6.51	6,880
November 14, 2025	6.56	6.6	6.6	6.6	6.52	241
November 13, 2025	6.62	6.53	6.53	6.62	6.53	549
November 12, 2025	6.62	6.64	6.64	6.64	6.62	10,953
November 11, 2025	6.57	6.56	6.56	6.57	6.54	7,588
November 10, 2025	6.57	6.57	6.57	6.57	6.56	6,833
November 07, 2025	6.57	6.5	6.5	6.58	6.5	7,369
November 06, 2025	6.58	6.54	6.54	6.61	6.54	22,734
November 05, 2025	6.52	6.57	6.57	6.57	6.51	985
November 04, 2025	6.59	6.61	6.61	6.62	6.59	5,827
November 03, 2025	6.6	6.61	6.61	6.63	6.6	11,517
October 31, 2025	6.62	6.6	6.6	6.63	6.6	10,975
October 30, 2025	6.55	6.57	6.57	6.57	6.55	4,610
October 29, 2025	6.58	6.57	6.57	6.58	6.57	4,610
October 28, 2025	6.55	6.57	6.57	6.57	6.54	24,473
October 27, 2025	6.58	6.55	6.55	6.58	6.55	47
October 24, 2025	6.45	6.48	6.48	6.49	6.45	302
October 23, 2025	6.47	6.46	6.46	6.47	6.46	1
October 22, 2025	6.53	6.48	6.48	6.53	6.48	111
October 21, 2025	6.53	6.55	6.55	6.55	6.53	518
October 20, 2025	6.54	6.59	6.59	6.6	6.54	25
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

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