iShares MSCI Japan CTB Enhanced ESG UCITS ETF (ETR:EDMJ)
Germany · Delayed Price · Currency is EUR 7.26
-0.03 (-0.37%)
Dec 8, 2025, 5:36 PM CET
ETR:EDMJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 7.29 | 7.30 | 7.26 | 7.26 | - | -0.37% | 173,349 |
| Dec 5, 2025 | 7.27 | 7.29 | 7.27 | 7.28 | 7.28 | -0.16% | 36,501 |
| Dec 4, 2025 | 7.32 | 7.34 | 7.29 | 7.30 | 7.30 | 1.90% | 40,350 |
| Dec 3, 2025 | 7.15 | 7.16 | 7.12 | 7.16 | 7.16 | -0.35% | 297,493 |
| Dec 2, 2025 | 7.18 | 7.21 | 7.17 | 7.19 | 7.19 | -0.17% | 81,028 |
| Dec 1, 2025 | 7.15 | 7.20 | 7.14 | 7.20 | 7.20 | -0.44% | 49,475 |
| Nov 28, 2025 | 7.21 | 7.24 | 7.21 | 7.23 | 7.23 | 0.18% | 142,497 |
| Nov 27, 2025 | 7.22 | 7.23 | 7.20 | 7.22 | 7.22 | -0.66% | 82,300 |
| Nov 26, 2025 | 7.22 | 7.26 | 7.18 | 7.26 | 7.26 | 1.85% | 57,179 |
| Nov 25, 2025 | 7.07 | 7.13 | 7.06 | 7.13 | 7.13 | -0.11% | 206,440 |
| Nov 24, 2025 | 7.11 | 7.14 | 7.07 | 7.14 | 7.14 | 0.80% | 95,953 |
| Nov 21, 2025 | 7.04 | 7.08 | 7.03 | 7.08 | 7.08 | 0.24% | 139,160 |
| Nov 20, 2025 | 7.08 | 7.11 | 7.06 | 7.07 | 7.07 | 0.31% | 172,956 |
| Nov 19, 2025 | 7.01 | 7.07 | 7.00 | 7.04 | 7.04 | 0.07% | 35,493 |
| Nov 18, 2025 | 7.02 | 7.04 | 6.99 | 7.04 | 7.04 | -2.28% | 102,926 |
| Nov 17, 2025 | 7.24 | 7.24 | 7.18 | 7.20 | 7.20 | -1.46% | 199,052 |
| Nov 14, 2025 | 7.25 | 7.31 | 7.22 | 7.31 | 7.31 | 0.99% | 86,697 |
| Nov 13, 2025 | 7.33 | 7.33 | 7.24 | 7.24 | 7.24 | -1.50% | 44,417 |
| Nov 12, 2025 | 7.32 | 7.35 | 7.32 | 7.35 | 7.35 | 1.00% | 40,836 |
| Nov 11, 2025 | 7.27 | 7.28 | 7.25 | 7.28 | 7.28 | -0.07% | 26,806 |
| Nov 10, 2025 | 7.26 | 7.28 | 7.24 | 7.28 | 7.28 | 1.05% | 47,578 |
| Nov 7, 2025 | 7.27 | 7.28 | 7.19 | 7.20 | 7.20 | -0.58% | 54,465 |
| Nov 6, 2025 | 7.29 | 7.32 | 7.25 | 7.25 | 7.25 | -0.37% | 150,001 |
| Nov 5, 2025 | 7.22 | 7.27 | 7.21 | 7.27 | 7.27 | -0.71% | 33,225 |
| Nov 4, 2025 | 7.29 | 7.33 | 7.28 | 7.33 | 7.33 | 0.03% | 38,105 |
| Nov 3, 2025 | 7.31 | 7.34 | 7.31 | 7.32 | 7.32 | -0.03% | 123,752 |
| Oct 31, 2025 | 7.32 | 7.35 | 7.30 | 7.33 | 7.33 | 0.58% | 23,012 |
| Oct 30, 2025 | 7.25 | 7.28 | 7.23 | 7.28 | 7.28 | -0.07% | 128,631 |
| Oct 29, 2025 | 7.28 | 7.30 | 7.26 | 7.29 | 7.29 | -0.01% | 70,068 |
| Oct 28, 2025 | 7.25 | 7.29 | 7.24 | 7.29 | 7.29 | 0.33% | 350,978 |
| Oct 27, 2025 | 7.27 | 7.30 | 7.21 | 7.27 | 7.27 | 0.97% | 129,560 |
| Oct 24, 2025 | 7.15 | 7.20 | 7.13 | 7.20 | 7.20 | 0.43% | 17,187 |
| Oct 23, 2025 | 7.17 | 7.17 | 7.14 | 7.16 | 7.16 | -0.29% | 67,467 |
| Oct 22, 2025 | 7.21 | 7.24 | 7.17 | 7.19 | 7.19 | -0.94% | 49,386 |
| Oct 21, 2025 | 7.24 | 7.25 | 7.22 | 7.25 | 7.25 | -0.75% | 39,328 |
| Oct 20, 2025 | 7.25 | 7.31 | 7.22 | 7.31 | 7.31 | 2.70% | 66,398 |
| Oct 17, 2025 | 7.04 | 7.13 | 7.04 | 7.12 | 7.12 | -0.07% | 108,686 |
| Oct 16, 2025 | 7.16 | 7.17 | 7.10 | 7.12 | 7.12 | -0.07% | 67,377 |
| Oct 15, 2025 | 7.11 | 7.14 | 7.09 | 7.13 | 7.13 | 1.38% | 31,232 |
| Oct 14, 2025 | 6.96 | 7.03 | 6.96 | 7.03 | 7.03 | 0.20% | 34,984 |
| Oct 13, 2025 | 6.94 | 7.02 | 6.94 | 7.02 | 7.02 | 0.82% | 43,905 |
| Oct 10, 2025 | 7.03 | 7.07 | 6.94 | 6.96 | 6.96 | -3.28% | 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 | -0.31% | 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 | 2.80% | 31,307 |
| Oct 3, 2025 | 7.07 | 7.10 | 7.06 | 7.10 | 7.10 | 1.73% | 32,356 |
| Oct 2, 2025 | 6.96 | 6.98 | 6.95 | 6.98 | 6.98 | -0.03% | 46,964 |
| Oct 1, 2025 | 6.91 | 6.98 | 6.91 | 6.98 | 6.98 | 0.82% | 133,548 |
| Sep 30, 2025 | 6.98 | 6.98 | 6.92 | 6.92 | 6.92 | -0.90% | 188,291 |