iShares MSCI Japan ESG Enhanced UCITS ETF (ETR:EDMJ)
Germany · Delayed Price · Currency is EUR 6.98
+0.07 (0.95%)
Sep 10, 2025, 4:45 PM CET
ETR:EDMJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 7.01 | 7.01 | 6.97 | 6.98 | 6.98 | 1.60% | 26,770 |
| Aug 14, 2025 | 6.87 | 6.88 | 6.85 | 6.87 | 6.87 | - | 285,347 |
| Aug 13, 2025 | 6.89 | 6.90 | 6.85 | 6.87 | 6.87 | 0.15% | 178,379 |
| Aug 12, 2025 | 6.82 | 6.87 | 6.81 | 6.86 | 6.86 | 0.88% | 256,658 |
| Aug 11, 2025 | 6.77 | 6.80 | 6.76 | 6.80 | 6.80 | 0.74% | 69,562 |
| Aug 8, 2025 | 6.71 | 6.76 | 6.71 | 6.75 | 6.75 | 1.50% | 44,724 |
| Aug 7, 2025 | 6.63 | 6.67 | 6.63 | 6.65 | 6.65 | 0.76% | 222,101 |
| Aug 6, 2025 | 6.61 | 6.62 | 6.57 | 6.60 | 6.60 | 0.61% | 513,612 |
| Aug 5, 2025 | 6.61 | 6.61 | 6.56 | 6.56 | 6.56 | - | 506,413 |
| Aug 4, 2025 | 6.54 | 6.58 | 6.52 | 6.56 | 6.56 | 1.39% | 358,052 |
| Aug 1, 2025 | 6.55 | 6.55 | 6.43 | 6.47 | 6.47 | -0.77% | 119,996 |
| Jul 31, 2025 | 6.60 | 6.63 | 6.52 | 6.52 | 6.52 | -0.46% | 2,673,406 |
| Jul 30, 2025 | 6.53 | 6.58 | 6.53 | 6.55 | 6.55 | 0.61% | 94,518 |
| Jul 29, 2025 | 6.52 | 6.54 | 6.50 | 6.51 | 6.51 | 0.31% | 317,463 |
| Jul 28, 2025 | 6.49 | 6.51 | 6.47 | 6.49 | 6.49 | -0.61% | 676,309 |
| Jul 25, 2025 | 6.55 | 6.55 | 6.53 | 6.53 | 6.53 | -1.06% | 167,215 |
| Jul 24, 2025 | 6.67 | 6.67 | 6.60 | 6.60 | 6.60 | - | 52,845 |
| Jul 23, 2025 | 6.52 | 6.60 | 6.51 | 6.60 | 6.60 | 4.76% | 295,866 |
| Jul 22, 2025 | 6.29 | 6.32 | 6.29 | 6.30 | 6.30 | -0.47% | 41,884 |
| Jul 21, 2025 | 6.32 | 6.33 | 6.30 | 6.33 | 6.33 | 0.80% | 56,274 |
| Jul 18, 2025 | 6.30 | 6.30 | 6.28 | 6.28 | 6.28 | -1.26% | 108,305 |
| Jul 17, 2025 | 6.34 | 6.36 | 6.33 | 6.36 | 6.36 | 2.25% | 113,003 |
| Jul 16, 2025 | 6.25 | 6.29 | 6.22 | 6.22 | 6.22 | -0.96% | 230,315 |
| Jul 15, 2025 | 6.30 | 6.31 | 6.28 | 6.28 | 6.28 | -0.32% | 183,489 |
| Jul 14, 2025 | 6.31 | 6.31 | 6.28 | 6.30 | 6.30 | 0.16% | 39,644 |
| Jul 11, 2025 | 6.33 | 6.33 | 6.28 | 6.29 | 6.29 | -0.79% | 62,167 |
| Jul 10, 2025 | 6.31 | 6.34 | 6.31 | 6.34 | 6.34 | 0.16% | 36,255 |
| Jul 9, 2025 | 6.31 | 6.35 | 6.31 | 6.33 | 6.33 | - | 95,009 |
| Jul 8, 2025 | 6.32 | 6.33 | 6.32 | 6.33 | 6.33 | -0.47% | 141,019 |
| Jul 7, 2025 | 6.35 | 6.37 | 6.34 | 6.36 | 6.36 | -0.63% | 185,175 |
| Jul 4, 2025 | 6.41 | 6.42 | 6.39 | 6.40 | 6.40 | -0.62% | 43,534 |
| Jul 3, 2025 | 6.41 | 6.44 | 6.41 | 6.44 | 6.44 | 0.47% | 26,804 |