iShares MSCI Europe CTB Enhanced ESG UCITS ETF (ETR:EDM6)
Germany · Delayed Price · Currency is EUR 9.71
-0.04 (-0.45%)
Sep 23, 2026, 5:35 PM CET
ETR:EDM6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.79 | 9.79 | 9.70 | 9.70 | - | -0.52% | 184,322 |
| Sep 22, 2026 | 9.76 | 9.80 | 9.73 | 9.76 | 9.76 | 0.10% | 113,607 |
| Sep 21, 2026 | 9.70 | 9.75 | 9.69 | 9.75 | 9.75 | 1.19% | 67,548 |
| Sep 18, 2026 | 9.71 | 9.72 | 9.61 | 9.63 | 9.63 | -1.01% | 181,612 |
| Sep 17, 2026 | 9.69 | 9.74 | 9.68 | 9.73 | 9.73 | 0.92% | 100,519 |
| Sep 16, 2026 | 9.63 | 9.66 | 9.61 | 9.64 | 9.64 | 0.62% | 629,292 |
| Sep 15, 2026 | 9.57 | 9.61 | 9.52 | 9.58 | 9.58 | -0.33% | 72,358 |
| Sep 14, 2026 | 9.63 | 9.65 | 9.59 | 9.61 | 9.61 | -0.42% | 51,210 |
| Sep 11, 2026 | 9.63 | 9.70 | 9.62 | 9.65 | 9.65 | 0.54% | 216,648 |
| Sep 10, 2026 | 9.68 | 9.68 | 9.60 | 9.60 | 9.60 | -0.74% | 170,239 |
| Sep 9, 2026 | 9.76 | 9.76 | 9.65 | 9.67 | 9.67 | -1.35% | 153,423 |
| Sep 8, 2026 | 9.79 | 9.81 | 9.74 | 9.81 | 9.81 | -0.10% | 79,663 |
| Sep 7, 2026 | 9.81 | 9.82 | 9.77 | 9.82 | 9.82 | -0.08% | 49,126 |
| Sep 4, 2026 | 9.80 | 9.84 | 9.79 | 9.82 | 9.82 | 0.03% | 77,095 |
| Sep 3, 2026 | 9.79 | 9.83 | 9.77 | 9.82 | 9.82 | 0.42% | 198,091 |
| Sep 2, 2026 | 9.79 | 9.80 | 9.74 | 9.78 | 9.78 | -0.27% | 83,965 |
| Sep 1, 2026 | 9.86 | 9.87 | 9.78 | 9.81 | 9.81 | -0.33% | 377,591 |
| Aug 31, 2026 | 9.92 | 9.93 | 9.84 | 9.84 | 9.84 | -0.91% | 1,535,991 |
| Aug 28, 2026 | 9.92 | 9.94 | 9.91 | 9.93 | 9.93 | 0.58% | 105,135 |
| Aug 27, 2026 | 9.95 | 9.95 | 9.85 | 9.87 | 9.87 | -0.75% | 117,152 |
| Aug 26, 2026 | 9.97 | 9.98 | 9.95 | 9.95 | 9.95 | -0.12% | 118,915 |
| Aug 25, 2026 | 9.96 | 9.97 | 9.93 | 9.96 | 9.96 | 0.37% | 78,761 |
| Aug 24, 2026 | 9.90 | 9.93 | 9.90 | 9.92 | 9.92 | -0.05% | 62,137 |
| Aug 21, 2026 | 9.86 | 9.93 | 9.86 | 9.93 | 9.93 | 0.74% | 74,691 |
| Aug 20, 2026 | 9.87 | 9.87 | 9.83 | 9.85 | 9.85 | -0.16% | 92,240 |
| Aug 19, 2026 | 9.89 | 9.89 | 9.87 | 9.87 | 9.87 | -0.21% | 55,960 |
| Aug 18, 2026 | 9.93 | 9.95 | 9.89 | 9.89 | 9.89 | -0.73% | 111,250 |
| Aug 17, 2026 | 10.01 | 10.02 | 9.96 | 9.96 | 9.96 | -0.21% | 60,284 |
| Aug 14, 2026 | 10.01 | 10.02 | 9.98 | 9.98 | 9.98 | -0.29% | 172,470 |
| Aug 13, 2026 | 10.04 | 10.04 | 10.01 | 10.01 | 10.01 | - | 117,177 |
| Aug 12, 2026 | 10.03 | 10.03 | 10.00 | 10.01 | 10.01 | -0.06% | 192,236 |
| Aug 11, 2026 | 10.04 | 10.06 | 10.01 | 10.02 | 10.02 | -0.02% | 85,212 |
| Aug 10, 2026 | 10.03 | 10.04 | 10.00 | 10.02 | 10.02 | - | 180,229 |
| Aug 7, 2026 | 10.00 | 10.07 | 9.99 | 10.02 | 10.02 | 0.33% | 147,013 |
| Aug 6, 2026 | 9.99 | 10.02 | 9.99 | 9.99 | 9.99 | 0.16% | 187,222 |
| Aug 5, 2026 | 10.00 | 10.01 | 9.95 | 9.97 | 9.97 | 0.04% | 48,560 |
| Aug 4, 2026 | 9.95 | 9.97 | 9.92 | 9.97 | 9.97 | 0.77% | 172,920 |
| Aug 3, 2026 | 9.88 | 9.90 | 9.86 | 9.89 | 9.89 | 0.47% | 185,698 |
| Jul 31, 2026 | 9.91 | 9.96 | 9.81 | 9.85 | 9.85 | -0.08% | 49,359 |
| Jul 30, 2026 | 9.78 | 9.87 | 9.77 | 9.85 | 9.85 | 0.82% | 195,166 |
| Jul 29, 2026 | 9.84 | 9.84 | 9.76 | 9.77 | 9.77 | -0.41% | 143,807 |
| Jul 28, 2026 | 9.77 | 9.81 | 9.76 | 9.81 | 9.81 | 0.59% | 108,625 |
| Jul 27, 2026 | 9.84 | 9.86 | 9.76 | 9.76 | 9.76 | -0.09% | 171,145 |
| Jul 24, 2026 | 9.68 | 9.76 | 9.68 | 9.76 | 9.76 | 0.85% | 115,933 |
| Jul 23, 2026 | 9.74 | 9.76 | 9.66 | 9.68 | 9.68 | -1.07% | 289,334 |
| Jul 22, 2026 | 9.70 | 9.81 | 9.69 | 9.79 | 9.79 | 0.53% | 360,255 |
| Jul 21, 2026 | 9.69 | 9.74 | 9.66 | 9.74 | 9.74 | 0.69% | 851,487 |
| Jul 20, 2026 | 9.67 | 9.71 | 9.66 | 9.67 | 9.67 | -0.21% | 281,748 |
| Jul 17, 2026 | 9.66 | 9.69 | 9.64 | 9.69 | 9.69 | -0.37% | 50,658 |
| Jul 16, 2026 | 9.71 | 9.72 | 9.63 | 9.72 | 9.72 | 0.15% | 108,188 |