iShares MSCI EM CTB Enhanced ESG UCITS ETF USD Acc (ETR:EDM2)
Germany · Delayed Price · Currency is EUR 8.50
+0.01 (0.12%)
Sep 22, 2026, 2:01 PM CET
ETR:EDM2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.47 | 8.52 | 8.44 | 8.50 | - | 0.15% | 346,611 |
| Sep 21, 2026 | 8.40 | 8.49 | 8.40 | 8.49 | 8.49 | 2.81% | 729,951 |
| Sep 18, 2026 | 8.31 | 8.31 | 8.25 | 8.25 | 8.25 | -0.27% | 351,386 |
| Sep 17, 2026 | 8.19 | 8.28 | 8.18 | 8.28 | 8.28 | 1.31% | 100,494 |
| Sep 16, 2026 | 8.16 | 8.18 | 8.13 | 8.17 | 8.17 | 1.10% | 236,039 |
| Sep 15, 2026 | 8.11 | 8.13 | 8.06 | 8.08 | 8.08 | -0.46% | 1,102,271 |
| Sep 14, 2026 | 8.17 | 8.18 | 8.08 | 8.12 | 8.12 | -2.28% | 981,024 |
| Sep 11, 2026 | 8.26 | 8.33 | 8.25 | 8.31 | 8.31 | 1.01% | 386,291 |
| Sep 10, 2026 | 8.33 | 8.35 | 8.20 | 8.22 | 8.22 | -1.43% | 1,192,651 |
| Sep 9, 2026 | 8.39 | 8.40 | 8.33 | 8.34 | 8.34 | -0.67% | 749,242 |
| Sep 8, 2026 | 8.36 | 8.41 | 8.33 | 8.40 | 8.40 | 0.21% | 253,570 |
| Sep 7, 2026 | 8.41 | 8.41 | 8.36 | 8.38 | 8.38 | 0.37% | 473,190 |
| Sep 4, 2026 | 8.25 | 8.35 | 8.25 | 8.35 | 8.35 | 1.63% | 224,136 |
| Sep 3, 2026 | 8.16 | 8.22 | 8.14 | 8.22 | 8.22 | 0.21% | 281,130 |
| Sep 2, 2026 | 8.15 | 8.21 | 8.10 | 8.20 | 8.20 | -0.32% | 101,127 |
| Sep 1, 2026 | 8.30 | 8.30 | 8.19 | 8.22 | 8.22 | 0.50% | 357,865 |
| Aug 31, 2026 | 8.23 | 8.23 | 8.18 | 8.18 | 8.18 | -0.97% | 173,441 |
| Aug 28, 2026 | 8.25 | 8.27 | 8.22 | 8.26 | 8.26 | 0.58% | 690,162 |
| Aug 27, 2026 | 8.24 | 8.26 | 8.20 | 8.22 | 8.22 | 0.17% | 282,770 |
| Aug 26, 2026 | 8.24 | 8.24 | 8.19 | 8.20 | 8.20 | 0.11% | 185,112 |
| Aug 25, 2026 | 8.15 | 8.19 | 8.14 | 8.19 | 8.19 | 1.50% | 169,204 |
| Aug 24, 2026 | 8.10 | 8.14 | 8.04 | 8.07 | 8.07 | -1.51% | 316,479 |
| Aug 21, 2026 | 8.21 | 8.23 | 8.17 | 8.20 | 8.20 | 1.25% | 418,430 |
| Aug 20, 2026 | 8.13 | 8.13 | 8.02 | 8.09 | 8.09 | 0.17% | 274,433 |
| Aug 19, 2026 | 8.05 | 8.14 | 8.04 | 8.08 | 8.08 | 0.42% | 741,055 |
| Aug 18, 2026 | 8.18 | 8.18 | 8.04 | 8.05 | 8.05 | -3.40% | 146,852 |
| Aug 17, 2026 | 8.27 | 8.33 | 8.25 | 8.33 | 8.33 | 1.93% | 737,368 |
| Aug 14, 2026 | 8.21 | 8.24 | 8.17 | 8.17 | 8.17 | -0.67% | 454,765 |
| Aug 13, 2026 | 8.18 | 8.25 | 8.16 | 8.23 | 8.23 | 0.60% | 220,019 |
| Aug 12, 2026 | 8.11 | 8.20 | 8.11 | 8.18 | 8.18 | 1.26% | 255,357 |
| Aug 11, 2026 | 8.04 | 8.10 | 8.03 | 8.08 | 8.08 | 0.59% | 238,395 |
| Aug 10, 2026 | 8.06 | 8.07 | 8.00 | 8.03 | 8.03 | -0.46% | 317,226 |
| Aug 7, 2026 | 8.02 | 8.12 | 8.00 | 8.07 | 8.07 | -0.05% | 356,217 |
| Aug 6, 2026 | 8.00 | 8.08 | 7.95 | 8.07 | 8.07 | -0.75% | 392,895 |
| Aug 5, 2026 | 8.13 | 8.16 | 8.07 | 8.13 | 8.13 | 0.18% | 511,145 |
| Aug 4, 2026 | 7.98 | 8.12 | 7.94 | 8.12 | 8.12 | 2.64% | 398,185 |
| Aug 3, 2026 | 7.96 | 7.96 | 7.81 | 7.91 | 7.91 | 0.13% | 477,789 |
| Jul 31, 2026 | 8.03 | 8.05 | 7.86 | 7.90 | 7.90 | 1.46% | 670,980 |
| Jul 30, 2026 | 7.58 | 7.78 | 7.53 | 7.78 | 7.78 | 1.94% | 484,715 |
| Jul 29, 2026 | 7.66 | 7.72 | 7.62 | 7.63 | 7.63 | -1.88% | 363,574 |
| Jul 28, 2026 | 7.74 | 7.78 | 7.67 | 7.78 | 7.78 | -0.85% | 573,630 |
| Jul 27, 2026 | 8.01 | 8.03 | 7.83 | 7.85 | 7.85 | -1.25% | 275,238 |
| Jul 24, 2026 | 7.96 | 8.01 | 7.88 | 7.95 | 7.95 | -0.59% | 283,075 |
| Jul 23, 2026 | 8.13 | 8.15 | 7.99 | 7.99 | 7.99 | -1.13% | 323,855 |
| Jul 22, 2026 | 8.01 | 8.08 | 7.99 | 8.08 | 8.08 | -0.25% | 975,775 |
| Jul 21, 2026 | 8.06 | 8.10 | 8.05 | 8.10 | 8.10 | 2.07% | 271,014 |
| Jul 20, 2026 | 7.84 | 7.96 | 7.83 | 7.94 | 7.94 | 1.39% | 282,405 |
| Jul 17, 2026 | 7.75 | 7.83 | 7.67 | 7.83 | 7.83 | -1.98% | 347,718 |
| Jul 16, 2026 | 8.04 | 8.04 | 7.92 | 7.99 | 7.99 | -1.14% | 439,127 |
| Jul 15, 2026 | 8.21 | 8.21 | 8.07 | 8.08 | 8.08 | -0.46% | 572,553 |