iShares MSCI Japan CTB Enhanced ESG UCITS ETF (ETR:EDMJ)
Germany · Delayed Price · Currency is EUR 8.31
-0.02 (-0.30%)
At close: Feb 27, 2026
ETR:EDMJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8.42 | 8.42 | 8.30 | 8.31 | 8.31 | -0.30% | 253,713 |
| Feb 26, 2026 | 8.28 | 8.34 | 8.28 | 8.34 | 8.34 | 0.51% | 165,987 |
| Feb 25, 2026 | 8.24 | 8.31 | 8.24 | 8.30 | 8.30 | 0.81% | 99,416 |
| Feb 24, 2026 | 8.13 | 8.23 | 8.10 | 8.23 | 8.23 | 0.50% | 74,442 |
| Feb 23, 2026 | 8.17 | 8.24 | 8.17 | 8.19 | 8.19 | 0.05% | 87,921 |
| Feb 20, 2026 | 8.13 | 8.19 | 8.12 | 8.18 | 8.18 | -0.22% | 63,605 |
| Feb 19, 2026 | 8.22 | 8.23 | 8.16 | 8.20 | 8.20 | 0.20% | 96,523 |
| Feb 18, 2026 | 8.18 | 8.21 | 8.16 | 8.19 | 8.19 | - | 443,766 |
| Feb 17, 2026 | 8.16 | 8.19 | 8.13 | 8.19 | 8.19 | 0.39% | 57,076 |
| Feb 16, 2026 | 8.19 | 8.20 | 8.15 | 8.15 | 8.15 | -2.21% | 155,310 |
| Feb 13, 2026 | 8.24 | 8.34 | 8.22 | 8.34 | 8.34 | 0.47% | 240,645 |
| Feb 12, 2026 | 8.34 | 8.34 | 8.29 | 8.30 | 8.30 | -0.34% | 502,013 |
| Feb 11, 2026 | 8.33 | 8.36 | 8.29 | 8.33 | 8.33 | 0.90% | 200,624 |
| Feb 10, 2026 | 8.20 | 8.28 | 8.19 | 8.25 | 8.25 | 2.65% | 59,457 |
| Feb 9, 2026 | 7.99 | 8.06 | 7.97 | 8.04 | 8.04 | 0.88% | 146,180 |
| Feb 6, 2026 | 7.80 | 7.97 | 7.80 | 7.97 | 7.97 | 3.10% | 107,567 |
| Feb 5, 2026 | 7.72 | 7.75 | 7.70 | 7.73 | 7.73 | -1.29% | 250,579 |
| Feb 4, 2026 | 7.74 | 7.86 | 7.74 | 7.83 | 7.83 | 1.50% | 177,296 |
| Feb 3, 2026 | 7.79 | 7.79 | 7.72 | 7.72 | 7.72 | 0.90% | 157,740 |
| Feb 2, 2026 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | 0.10% | 264,856 |
| Jan 30, 2026 | 7.61 | 7.65 | 7.60 | 7.64 | 7.64 | 0.62% | 408,907 |
| Jan 29, 2026 | 7.59 | 7.63 | 7.55 | 7.59 | 7.59 | 0.41% | 140,328 |
| Jan 28, 2026 | 7.59 | 7.59 | 7.50 | 7.56 | 7.56 | -0.24% | 272,642 |
| Jan 27, 2026 | 7.59 | 7.62 | 7.56 | 7.58 | 7.58 | 0.32% | 131,333 |
| Jan 26, 2026 | 7.60 | 7.61 | 7.55 | 7.55 | 7.55 | -0.09% | 305,586 |
| Jan 23, 2026 | 7.60 | 7.60 | 7.54 | 7.56 | 7.56 | -0.70% | 102,320 |
| Jan 22, 2026 | 7.60 | 7.62 | 7.59 | 7.61 | 7.61 | 0.53% | 87,510 |
| Jan 21, 2026 | 7.54 | 7.58 | 7.51 | 7.57 | 7.57 | 0.20% | 97,511 |
| Jan 20, 2026 | 7.60 | 7.60 | 7.50 | 7.56 | 7.56 | -2.06% | 181,276 |
| Jan 19, 2026 | 7.75 | 7.76 | 7.71 | 7.72 | 7.72 | -0.78% | 87,262 |
| Jan 16, 2026 | 7.80 | 7.80 | 7.73 | 7.78 | 7.78 | -0.15% | 1,413,551 |
| Jan 15, 2026 | 7.79 | 7.83 | 7.79 | 7.79 | 7.79 | 0.65% | 71,561 |
| Jan 14, 2026 | 7.73 | 7.77 | 7.70 | 7.74 | 7.74 | 0.85% | 73,406 |
| Jan 13, 2026 | 7.65 | 7.69 | 7.65 | 7.68 | 7.68 | -0.60% | 41,181 |
| Jan 12, 2026 | 7.72 | 7.75 | 7.72 | 7.72 | 7.72 | 0.35% | 150,124 |
| Jan 9, 2026 | 7.53 | 7.73 | 7.53 | 7.70 | 7.70 | 2.29% | 158,713 |
| Jan 8, 2026 | 7.49 | 7.52 | 7.49 | 7.52 | 7.52 | -0.03% | 214,907 |
| Jan 7, 2026 | 7.54 | 7.54 | 7.51 | 7.53 | 7.53 | 0.16% | 232,101 |
| Jan 6, 2026 | 7.58 | 7.58 | 7.49 | 7.51 | 7.51 | 0.12% | 145,317 |
| Jan 5, 2026 | 7.43 | 7.50 | 7.43 | 7.50 | 7.50 | 2.46% | 87,638 |
| Jan 2, 2026 | 7.35 | 7.36 | 7.31 | 7.32 | 7.32 | 0.05% | 124,269 |
| Dec 30, 2025 | 7.29 | 7.32 | 7.29 | 7.32 | 7.32 | 0.25% | 32,111 |
| Dec 29, 2025 | 7.29 | 7.30 | 7.27 | 7.30 | 7.30 | 0.01% | 99,961 |
| Dec 23, 2025 | 7.30 | 7.31 | 7.30 | 7.30 | 7.30 | 1.07% | 61,724 |
| Dec 22, 2025 | 7.22 | 7.23 | 7.19 | 7.22 | 7.22 | -0.59% | 128,830 |
| Dec 19, 2025 | 7.23 | 7.27 | 7.22 | 7.27 | 7.27 | 0.39% | 73,546 |
| Dec 18, 2025 | 7.19 | 7.25 | 7.19 | 7.24 | 7.24 | 0.71% | 58,475 |
| Dec 17, 2025 | 7.25 | 7.26 | 7.19 | 7.19 | 7.19 | -0.96% | 127,137 |
| Dec 16, 2025 | 7.25 | 7.27 | 7.25 | 7.26 | 7.26 | -1.35% | 76,037 |
| Dec 15, 2025 | 7.37 | 7.40 | 7.35 | 7.36 | 7.36 | 1.04% | 60,433 |