iShares MSCI Japan ESG Enhanced UCITS ETF (ETR:EDMJ)
Germany · Delayed Price · Currency is EUR 7.16
0.00 (-0.06%)
Oct 24, 2025, 4:32 PM CET
ETR:EDMJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 7.15 | 7.17 | 7.13 | 7.17 | 7.17 | 0.18% | 14,135 |
| Oct 23, 2025 | 7.17 | 7.17 | 7.14 | 7.16 | 7.16 | -0.28% | 67,467 |
| Oct 22, 2025 | 7.21 | 7.24 | 7.17 | 7.18 | 7.18 | -0.97% | 49,386 |
| Oct 21, 2025 | 7.24 | 7.25 | 7.22 | 7.25 | 7.25 | -0.82% | 39,328 |
| Oct 20, 2025 | 7.24 | 7.31 | 7.22 | 7.31 | 7.31 | 2.67% | 66,398 |
| Oct 17, 2025 | 7.04 | 7.13 | 7.03 | 7.12 | 7.12 | - | 108,686 |
| Oct 16, 2025 | 7.16 | 7.17 | 7.10 | 7.12 | 7.12 | -0.14% | 67,377 |
| Oct 15, 2025 | 7.11 | 7.14 | 7.09 | 7.13 | 7.13 | 1.42% | 31,232 |
| Oct 14, 2025 | 6.96 | 7.03 | 6.96 | 7.03 | 7.03 | 0.14% | 34,984 |
| Oct 13, 2025 | 6.94 | 7.02 | 6.94 | 7.02 | 7.02 | 0.86% | 43,905 |
| Oct 10, 2025 | 7.03 | 7.07 | 6.94 | 6.96 | 6.96 | -3.20% | 42,588 |
| Oct 9, 2025 | 7.19 | 7.21 | 7.18 | 7.19 | 7.19 | 0.56% | 39,188 |
| Oct 8, 2025 | 7.14 | 7.17 | 7.13 | 7.15 | 7.15 | -0.42% | 73,096 |
| Oct 7, 2025 | 7.18 | 7.20 | 7.16 | 7.18 | 7.18 | -1.64% | 35,618 |
| Oct 6, 2025 | 7.21 | 7.30 | 7.21 | 7.30 | 7.30 | 2.82% | 31,307 |
| Oct 3, 2025 | 7.07 | 7.10 | 7.06 | 7.10 | 7.10 | 1.72% | 32,356 |
| Oct 2, 2025 | 6.96 | 6.98 | 6.95 | 6.98 | 6.98 | - | 46,964 |
| Oct 1, 2025 | 6.91 | 6.98 | 6.91 | 6.98 | 6.98 | 0.87% | 133,548 |
| Sep 30, 2025 | 6.98 | 6.98 | 6.92 | 6.92 | 6.92 | -0.86% | 188,291 |
| Sep 29, 2025 | 6.94 | 6.98 | 6.94 | 6.98 | 6.98 | - | 67,654 |
| Sep 26, 2025 | 6.98 | 6.99 | 6.95 | 6.98 | 6.98 | -0.14% | 66,940 |
| Sep 25, 2025 | 6.99 | 7.00 | 6.96 | 6.99 | 6.99 | -0.29% | 203,014 |
| Sep 24, 2025 | 6.99 | 7.02 | 6.98 | 7.01 | 7.01 | 0.14% | 322,139 |
| Sep 23, 2025 | 7.01 | 7.03 | 7.00 | 7.00 | 7.00 | 0.14% | 756,367 |
| Sep 22, 2025 | 6.99 | 7.00 | 6.97 | 6.99 | 6.99 | - | 145,372 |
| Sep 19, 2025 | 6.96 | 7.00 | 6.96 | 6.99 | 6.99 | -0.99% | 35,896 |
| Sep 18, 2025 | 7.03 | 7.06 | 7.02 | 7.06 | 7.06 | 1.00% | 32,686 |
| Sep 17, 2025 | 6.96 | 6.99 | 6.96 | 6.99 | 6.99 | 0.43% | 31,161 |
| Sep 16, 2025 | 7.02 | 7.03 | 6.96 | 6.96 | 6.96 | -1.00% | 30,484 |
| Sep 15, 2025 | 7.03 | 7.04 | 6.99 | 7.03 | 7.03 | 0.43% | 42,244 |
| Sep 12, 2025 | 7.01 | 7.02 | 6.99 | 7.00 | 7.00 | -0.71% | 56,621 |
| Sep 11, 2025 | 6.99 | 7.05 | 6.99 | 7.05 | 7.05 | 0.86% | 407,698 |
| Sep 10, 2025 | 6.98 | 7.00 | 6.96 | 6.99 | 6.99 | 1.16% | 36,323 |
| Sep 9, 2025 | 6.93 | 6.93 | 6.90 | 6.91 | 6.91 | -1.00% | 80,538 |
| Sep 8, 2025 | 6.93 | 6.99 | 6.93 | 6.98 | 6.98 | 2.05% | 251,242 |
| Sep 5, 2025 | 6.88 | 6.88 | 6.82 | 6.84 | 6.84 | -0.15% | 24,822 |
| Sep 4, 2025 | 6.83 | 6.85 | 6.80 | 6.85 | 6.85 | 1.63% | 217,366 |
| Sep 3, 2025 | 6.73 | 6.76 | 6.73 | 6.74 | 6.74 | -0.15% | 828,777 |
| Sep 2, 2025 | 6.79 | 6.79 | 6.72 | 6.75 | 6.75 | -1.03% | 387,204 |
| Sep 1, 2025 | 6.80 | 6.82 | 6.80 | 6.82 | 6.82 | 0.74% | 155,145 |
| Aug 29, 2025 | 6.86 | 6.86 | 6.77 | 6.77 | 6.77 | -2.03% | 293,075 |
| Aug 28, 2025 | 6.92 | 6.92 | 6.89 | 6.91 | 6.91 | 1.02% | 148,018 |
| Aug 27, 2025 | 6.85 | 6.85 | 6.82 | 6.84 | 6.84 | -0.15% | 39,776 |
| Aug 26, 2025 | 6.84 | 6.85 | 6.83 | 6.85 | 6.85 | -0.58% | 37,759 |
| Aug 25, 2025 | 6.90 | 6.91 | 6.89 | 6.89 | 6.89 | -0.72% | 39,256 |
| Aug 22, 2025 | 6.91 | 6.94 | 6.89 | 6.94 | 6.94 | 0.58% | 108,465 |
| Aug 21, 2025 | 6.90 | 6.90 | 6.86 | 6.90 | 6.90 | -0.58% | 132,668 |
| Aug 20, 2025 | 6.96 | 6.96 | 6.91 | 6.94 | 6.94 | -0.57% | 263,340 |
| Aug 19, 2025 | 6.97 | 7.00 | 6.97 | 6.98 | 6.98 | -0.29% | 115,490 |
| Aug 18, 2025 | 7.00 | 7.01 | 6.99 | 7.00 | 7.00 | 0.29% | 32,572 |