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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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