iShares MSCI Japan ESG Enhanced CTB UCITS ETF (ETR:EDMJ)
Germany · Delayed Price · Currency is EUR 7.31
+0.07 (0.99%)
Nov 14, 2025, 5:36 PM CET
ETR:EDMJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 7.25 | 7.31 | 7.22 | 7.31 | 7.31 | 0.97% | 76,913 |
| 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 | 0.96% | 40,836 |
| Nov 11, 2025 | 7.27 | 7.28 | 7.25 | 7.28 | 7.28 | - | 26,806 |
| Nov 10, 2025 | 7.26 | 7.28 | 7.24 | 7.28 | 7.28 | 1.11% | 47,578 |
| Nov 7, 2025 | 7.27 | 7.28 | 7.19 | 7.20 | 7.20 | -0.69% | 54,465 |
| Nov 6, 2025 | 7.29 | 7.32 | 7.25 | 7.25 | 7.25 | -0.28% | 150,001 |
| Nov 5, 2025 | 7.22 | 7.27 | 7.21 | 7.27 | 7.27 | -0.82% | 33,225 |
| Nov 4, 2025 | 7.29 | 7.33 | 7.28 | 7.33 | 7.33 | 0.14% | 38,105 |
| Nov 3, 2025 | 7.31 | 7.34 | 7.31 | 7.32 | 7.32 | -0.14% | 123,752 |
| Oct 31, 2025 | 7.32 | 7.35 | 7.30 | 7.33 | 7.33 | 0.69% | 23,012 |
| Oct 30, 2025 | 7.25 | 7.28 | 7.23 | 7.28 | 7.28 | -0.14% | 128,631 |
| Oct 29, 2025 | 7.28 | 7.30 | 7.26 | 7.29 | 7.29 | - | 70,068 |
| Oct 28, 2025 | 7.25 | 7.29 | 7.24 | 7.29 | 7.29 | 0.28% | 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 | 0.56% | 17,187 |
| Oct 23, 2025 | 7.17 | 7.17 | 7.14 | 7.16 | 7.16 | -0.42% | 67,467 |
| Oct 22, 2025 | 7.21 | 7.24 | 7.17 | 7.19 | 7.19 | -0.83% | 49,386 |
| Oct 21, 2025 | 7.24 | 7.25 | 7.22 | 7.25 | 7.25 | -0.82% | 39,328 |
| Oct 20, 2025 | 7.25 | 7.31 | 7.22 | 7.31 | 7.31 | 2.67% | 66,398 |
| Oct 17, 2025 | 7.04 | 7.13 | 7.04 | 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 |