iShares MSCI Em ESG Enhanced UCITS ETF (ETR:EDM2)
Germany · Delayed Price · Currency is EUR 6.18
+0.06 (1.03%)
Sep 10, 2025, 5:36 PM CET
ETR:EDM2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 6.19 | 6.19 | 6.17 | 6.18 | 6.18 | 0.98% | 1,567,443 |
| Sep 9, 2025 | 6.08 | 6.12 | 6.08 | 6.12 | 6.12 | 1.16% | 468,659 |
| Sep 8, 2025 | 6.05 | 6.06 | 6.04 | 6.05 | 6.05 | 0.67% | 587,105 |
| Sep 5, 2025 | 6.03 | 6.04 | 5.99 | 6.01 | 6.01 | 0.50% | 166,067 |
| Sep 4, 2025 | 5.97 | 5.98 | 5.96 | 5.98 | 5.98 | -0.17% | 171,624 |
| Sep 3, 2025 | 5.99 | 6.02 | 5.99 | 5.99 | 5.99 | 0.50% | 690,559 |
| Sep 2, 2025 | 5.98 | 5.99 | 5.94 | 5.96 | 5.96 | -0.17% | 898,172 |
| Sep 1, 2025 | 5.96 | 5.97 | 5.96 | 5.97 | 5.97 | 0.34% | 325,825 |
| Aug 29, 2025 | 5.98 | 5.98 | 5.94 | 5.95 | 5.95 | -0.83% | 377,915 |
| Aug 28, 2025 | 5.98 | 6.00 | 5.96 | 6.00 | 6.00 | 0.17% | 1,539,248 |
| Aug 27, 2025 | 6.02 | 6.02 | 5.99 | 5.99 | 5.99 | -0.83% | 142,322 |
| Aug 26, 2025 | 6.05 | 6.06 | 6.04 | 6.04 | 6.04 | -0.33% | 540,810 |
| Aug 25, 2025 | 6.07 | 6.08 | 6.04 | 6.06 | 6.06 | 0.33% | 283,445 |
| Aug 22, 2025 | 6.00 | 6.04 | 6.00 | 6.04 | 6.04 | 0.83% | 143,538 |
| Aug 21, 2025 | 5.97 | 5.99 | 5.95 | 5.99 | 5.99 | 0.50% | 254,398 |
| Aug 20, 2025 | 5.97 | 5.97 | 5.93 | 5.96 | 5.96 | -0.33% | 294,220 |
| Aug 19, 2025 | 6.00 | 6.00 | 5.98 | 5.98 | 5.98 | -0.33% | 213,546 |
| Aug 18, 2025 | 6.02 | 6.02 | 5.99 | 6.00 | 6.00 | 0.67% | 92,880 |
| Aug 15, 2025 | 5.99 | 5.99 | 5.96 | 5.96 | 5.96 | -0.33% | 306,713 |
| Aug 14, 2025 | 6.00 | 6.00 | 5.98 | 5.98 | 5.98 | -0.66% | 251,485 |
| Aug 13, 2025 | 6.01 | 6.04 | 6.00 | 6.02 | 6.02 | 1.01% | 799,467 |
| Aug 12, 2025 | 5.95 | 5.97 | 5.94 | 5.96 | 5.96 | 0.17% | 607,780 |
| Aug 11, 2025 | 5.92 | 5.95 | 5.92 | 5.95 | 5.95 | 0.68% | 189,932 |
| Aug 8, 2025 | 5.92 | 5.92 | 5.91 | 5.91 | 5.91 | -0.51% | 85,171 |
| Aug 7, 2025 | 5.93 | 5.96 | 5.92 | 5.94 | 5.94 | 1.02% | 174,840 |
| Aug 6, 2025 | 5.91 | 5.91 | 5.87 | 5.88 | 5.88 | -0.34% | 141,793 |
| Aug 5, 2025 | 5.94 | 5.94 | 5.90 | 5.90 | 5.90 | 0.51% | 162,072 |
| Aug 4, 2025 | 5.89 | 5.90 | 5.87 | 5.87 | 5.87 | 0.34% | 1,010,945 |
| Aug 1, 2025 | 5.92 | 5.92 | 5.82 | 5.85 | 5.85 | -2.01% | 347,444 |
| Jul 31, 2025 | 5.99 | 6.00 | 5.96 | 5.97 | 5.97 | -0.33% | 536,215 |
| Jul 30, 2025 | 5.97 | 6.00 | 5.96 | 5.99 | 5.99 | 0.34% | 107,729 |
| Jul 29, 2025 | 5.97 | 6.00 | 5.96 | 5.97 | 5.97 | 0.51% | 2,120,470 |
| Jul 28, 2025 | 5.93 | 5.94 | 5.92 | 5.94 | 5.94 | 0.68% | 259,603 |
| Jul 25, 2025 | 5.90 | 5.91 | 5.89 | 5.90 | 5.90 | -0.17% | 161,062 |
| Jul 24, 2025 | 5.94 | 5.95 | 5.91 | 5.91 | 5.91 | -0.51% | 563,507 |
| Jul 23, 2025 | 5.93 | 5.94 | 5.92 | 5.94 | 5.94 | 0.85% | 245,024 |
| Jul 22, 2025 | 5.89 | 5.91 | 5.88 | 5.89 | 5.89 | -0.67% | 90,607 |
| Jul 21, 2025 | 5.94 | 5.94 | 5.93 | 5.93 | 5.93 | - | 286,202 |
| Jul 18, 2025 | 5.94 | 5.95 | 5.93 | 5.93 | 5.93 | -0.50% | 801,920 |
| Jul 17, 2025 | 5.94 | 5.96 | 5.92 | 5.96 | 5.96 | 1.88% | 281,683 |
| Jul 16, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | -0.68% | 122,549 |
| Jul 15, 2025 | 5.87 | 5.90 | 5.87 | 5.89 | 5.89 | 1.38% | 210,945 |
| Jul 14, 2025 | 5.82 | 5.82 | 5.80 | 5.81 | 5.81 | 0.35% | 139,933 |
| Jul 11, 2025 | 5.83 | 5.83 | 5.79 | 5.79 | 5.79 | -0.34% | 223,574 |
| Jul 10, 2025 | 5.80 | 5.81 | 5.79 | 5.81 | 5.81 | 0.69% | 291,917 |
| Jul 9, 2025 | 5.79 | 5.79 | 5.77 | 5.77 | 5.77 | -0.52% | 272,155 |
| Jul 8, 2025 | 5.79 | 5.84 | 5.78 | 5.80 | 5.80 | 0.52% | 747,710 |
| Jul 7, 2025 | 5.75 | 5.78 | 5.74 | 5.77 | 5.77 | 0.17% | 200,798 |
| Jul 4, 2025 | 5.76 | 5.76 | 5.75 | 5.76 | 5.76 | -1.03% | 275,931 |
| Jul 3, 2025 | 5.77 | 5.82 | 5.77 | 5.82 | 5.82 | 1.22% | 259,864 |