iShares MSCI EM CTB Enhanced ESG UCITS ETF USD Acc (ETR:EDM2)
Germany · Delayed Price · Currency is EUR 6.87
-0.09 (-1.29%)
Apr 2, 2026, 5:36 PM CET
ETR:EDM2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.78 | 6.89 | 6.76 | 6.87 | - | -1.29% | 210,437 |
| Apr 1, 2026 | 6.96 | 6.98 | 6.89 | 6.96 | 6.96 | 3.35% | 668,693 |
| Mar 31, 2026 | 6.68 | 6.75 | 6.65 | 6.74 | 6.74 | -0.15% | 728,520 |
| Mar 30, 2026 | 6.72 | 6.78 | 6.70 | 6.75 | 6.75 | 0.24% | 351,965 |
| Mar 27, 2026 | 6.81 | 6.82 | 6.71 | 6.73 | 6.73 | -1.09% | 891,840 |
| Mar 26, 2026 | 6.89 | 6.89 | 6.81 | 6.81 | 6.81 | -2.66% | 472,659 |
| Mar 25, 2026 | 6.96 | 6.99 | 6.92 | 6.99 | 6.99 | 2.00% | 474,902 |
| Mar 24, 2026 | 6.88 | 6.89 | 6.80 | 6.86 | 6.86 | -0.57% | 1,131,989 |
| Mar 23, 2026 | 6.67 | 6.99 | 6.60 | 6.89 | 6.89 | 1.14% | 934,035 |
| Mar 20, 2026 | 6.99 | 6.99 | 6.82 | 6.82 | 6.82 | -1.87% | 262,041 |
| Mar 19, 2026 | 7.03 | 7.04 | 6.89 | 6.95 | 6.95 | -2.11% | 246,327 |
| Mar 18, 2026 | 7.24 | 7.24 | 7.08 | 7.10 | 7.10 | -0.60% | 382,994 |
| Mar 17, 2026 | 7.13 | 7.18 | 7.11 | 7.14 | 7.14 | 0.76% | 570,048 |
| Mar 16, 2026 | 7.04 | 7.12 | 7.01 | 7.09 | 7.09 | 1.48% | 397,129 |
| Mar 13, 2026 | 6.95 | 7.06 | 6.95 | 6.98 | 6.98 | 0.11% | 126,398 |
| Mar 12, 2026 | 7.09 | 7.12 | 6.92 | 6.97 | 6.97 | -1.93% | 218,682 |
| Mar 11, 2026 | 7.10 | 7.15 | 7.07 | 7.11 | 7.11 | -0.41% | 762,049 |
| Mar 10, 2026 | 7.10 | 7.15 | 6.92 | 7.14 | 7.14 | 2.53% | 7,846,891 |
| Mar 9, 2026 | 6.87 | 6.97 | 6.84 | 6.96 | 6.96 | 0.16% | 344,765 |
| Mar 6, 2026 | 7.10 | 7.10 | 6.89 | 6.95 | 6.95 | -0.56% | 560,285 |
| Mar 5, 2026 | 7.08 | 7.13 | 6.96 | 6.99 | 6.99 | -1.69% | 650,111 |
| Mar 4, 2026 | 6.94 | 7.12 | 6.94 | 7.11 | 7.11 | 1.38% | 592,383 |
| Mar 3, 2026 | 7.20 | 7.20 | 6.91 | 7.02 | 7.02 | -4.79% | 458,031 |
| Mar 2, 2026 | 7.34 | 7.39 | 7.30 | 7.37 | 7.37 | -1.10% | 511,580 |
| Feb 27, 2026 | 7.49 | 7.49 | 7.41 | 7.45 | 7.45 | -0.57% | 1,864,707 |
| Feb 26, 2026 | 7.58 | 7.60 | 7.43 | 7.49 | 7.49 | -0.81% | 436,568 |
| Feb 25, 2026 | 7.55 | 7.59 | 7.54 | 7.55 | 7.55 | 0.37% | 756,984 |
| Feb 24, 2026 | 7.45 | 7.53 | 7.43 | 7.53 | 7.53 | 1.76% | 708,107 |
| Feb 23, 2026 | 7.41 | 7.44 | 7.37 | 7.40 | 7.40 | -0.64% | 471,420 |
| Feb 20, 2026 | 7.36 | 7.44 | 7.32 | 7.44 | 7.44 | 1.81% | 141,147 |
| Feb 19, 2026 | 7.35 | 7.35 | 7.29 | 7.31 | 7.31 | -0.44% | 242,618 |
| Feb 18, 2026 | 7.28 | 7.36 | 7.28 | 7.34 | 7.34 | 1.27% | 354,860 |
| Feb 17, 2026 | 7.26 | 7.29 | 7.19 | 7.25 | 7.25 | -0.40% | 132,411 |
| Feb 16, 2026 | 7.32 | 7.32 | 7.26 | 7.28 | 7.28 | 0.64% | 406,992 |
| Feb 13, 2026 | 7.26 | 7.26 | 7.19 | 7.24 | 7.24 | -0.01% | 233,679 |
| Feb 12, 2026 | 7.34 | 7.36 | 7.24 | 7.24 | 7.24 | -0.66% | 440,816 |
| Feb 11, 2026 | 7.23 | 7.31 | 7.21 | 7.28 | 7.28 | 1.18% | 258,114 |
| Feb 10, 2026 | 7.17 | 7.20 | 7.16 | 7.20 | 7.20 | 0.32% | 458,045 |
| Feb 9, 2026 | 7.16 | 7.18 | 7.10 | 7.18 | 7.18 | 0.53% | 507,343 |
| Feb 6, 2026 | 7.01 | 7.14 | 7.01 | 7.14 | 7.14 | 1.41% | 406,041 |
| Feb 5, 2026 | 7.06 | 7.06 | 6.97 | 7.04 | 7.04 | -0.03% | 210,307 |
| Feb 4, 2026 | 7.15 | 7.15 | 7.04 | 7.04 | 7.04 | -1.12% | 541,344 |
| Feb 3, 2026 | 7.14 | 7.16 | 7.11 | 7.12 | 7.12 | 0.94% | 614,530 |
| Feb 2, 2026 | 6.91 | 7.06 | 6.90 | 7.06 | 7.06 | 0.10% | 818,377 |
| Jan 30, 2026 | 7.04 | 7.08 | 7.02 | 7.05 | 7.05 | 0.01% | 268,268 |
| Jan 29, 2026 | 7.13 | 7.16 | 7.02 | 7.05 | 7.05 | -0.97% | 315,973 |
| Jan 28, 2026 | 7.15 | 7.16 | 7.11 | 7.12 | 7.12 | 0.65% | 1,244,071 |
| Jan 27, 2026 | 7.08 | 7.08 | 7.06 | 7.07 | 7.07 | 0.86% | 523,370 |
| Jan 26, 2026 | 7.00 | 7.03 | 6.98 | 7.01 | 7.01 | -0.31% | 326,280 |
| Jan 23, 2026 | 7.02 | 7.04 | 7.00 | 7.03 | 7.03 | -0.20% | 847,488 |