iShares MSCI Japan CTB Enhanced ESG UCITS ETF (ETR:EDMJ)
Germany · Delayed Price · Currency is EUR 8.44
+0.01 (0.11%)
May 29, 2026, 5:35 PM CET
ETR:EDMJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8.52 | 8.52 | 8.44 | 8.44 | 8.44 | 0.11% | 150,518 |
| May 28, 2026 | 8.36 | 8.43 | 8.35 | 8.43 | 8.43 | 0.33% | 82,568 |
| May 27, 2026 | 8.41 | 8.42 | 8.38 | 8.40 | 8.40 | -1.05% | 20,664 |
| May 26, 2026 | 8.47 | 8.51 | 8.44 | 8.49 | 8.49 | 0.06% | 41,314 |
| May 25, 2026 | 8.47 | 8.50 | 8.46 | 8.48 | 8.48 | 1.17% | 25,409 |
| May 22, 2026 | 8.37 | 8.39 | 8.33 | 8.39 | 8.39 | 1.24% | 1,225,675 |
| May 21, 2026 | 8.25 | 8.28 | 8.23 | 8.28 | 8.28 | 0.05% | 41,458 |
| May 20, 2026 | 8.15 | 8.28 | 8.15 | 8.28 | 8.28 | 0.55% | 104,872 |
| May 19, 2026 | 8.28 | 8.30 | 8.21 | 8.23 | 8.23 | -0.48% | 88,982 |
| May 18, 2026 | 8.22 | 8.29 | 8.21 | 8.27 | 8.27 | -0.66% | 105,396 |
| May 15, 2026 | 8.38 | 8.38 | 8.30 | 8.33 | 8.33 | -1.15% | 134,288 |
| May 14, 2026 | 8.35 | 8.43 | 8.35 | 8.43 | 8.43 | -1.09% | 44,318 |
| May 13, 2026 | 8.47 | 8.52 | 8.45 | 8.52 | 8.52 | 1.93% | 279,361 |
| May 12, 2026 | 8.37 | 8.41 | 8.35 | 8.36 | 8.36 | -0.11% | 39,968 |
| May 11, 2026 | 8.34 | 8.39 | 8.31 | 8.37 | 8.37 | 0.04% | 88,496 |
| May 8, 2026 | 8.34 | 8.38 | 8.32 | 8.36 | 8.36 | 0.81% | 48,254 |
| May 7, 2026 | 8.39 | 8.41 | 8.28 | 8.30 | 8.30 | -0.17% | 48,867 |
| May 6, 2026 | 8.22 | 8.32 | 8.21 | 8.31 | 8.31 | 2.78% | 160,228 |
| May 5, 2026 | 8.06 | 8.09 | 8.03 | 8.09 | 8.09 | 0.67% | 125,136 |
| May 4, 2026 | 8.08 | 8.10 | 7.98 | 8.03 | 8.03 | -0.25% | 232,625 |
| Apr 30, 2026 | 7.95 | 8.06 | 7.93 | 8.05 | 8.05 | 1.55% | 56,215 |
| Apr 29, 2026 | 7.97 | 7.98 | 7.91 | 7.93 | 7.93 | -0.53% | 78,401 |
| Apr 28, 2026 | 8.08 | 8.09 | 7.96 | 7.97 | 7.97 | -0.10% | 28,484 |
| Apr 27, 2026 | 8.00 | 8.02 | 7.97 | 7.98 | 7.98 | 1.08% | 175,516 |
| Apr 24, 2026 | 7.92 | 7.93 | 7.85 | 7.89 | 7.89 | -0.48% | 31,343 |
| Apr 23, 2026 | 7.89 | 7.93 | 7.88 | 7.93 | 7.93 | 0.18% | 34,135 |
| Apr 22, 2026 | 7.98 | 7.99 | 7.92 | 7.92 | 7.92 | 0.01% | 399,701 |
| Apr 21, 2026 | 7.99 | 8.00 | 7.92 | 7.92 | 7.92 | -1.71% | 64,552 |
| Apr 20, 2026 | 8.03 | 8.06 | 7.99 | 8.05 | 8.05 | -1.19% | 394,914 |
| Apr 17, 2026 | 7.96 | 8.15 | 7.96 | 8.15 | 8.15 | 1.27% | 27,007 |
| Apr 16, 2026 | 8.05 | 8.06 | 8.03 | 8.05 | 8.05 | 0.75% | 43,707 |
| Apr 15, 2026 | 7.98 | 8.00 | 7.97 | 7.99 | 7.99 | -0.66% | 99,954 |
| Apr 14, 2026 | 7.94 | 8.04 | 7.91 | 8.04 | 8.04 | 1.84% | 43,968 |
| Apr 13, 2026 | 7.86 | 7.91 | 7.84 | 7.90 | 7.90 | -0.53% | 55,321 |
| Apr 10, 2026 | 7.90 | 8.01 | 7.89 | 7.94 | 7.94 | 0.25% | 142,071 |
| Apr 9, 2026 | 7.90 | 7.92 | 7.86 | 7.92 | 7.92 | -1.87% | 193,337 |
| Apr 8, 2026 | 7.99 | 8.11 | 7.99 | 8.07 | 8.07 | 5.42% | 78,989 |
| Apr 7, 2026 | 7.74 | 7.81 | 7.63 | 7.66 | 7.66 | -1.35% | 115,433 |
| Apr 2, 2026 | 7.67 | 7.80 | 7.64 | 7.76 | 7.76 | -1.82% | 182,578 |
| Apr 1, 2026 | 7.87 | 7.90 | 7.82 | 7.90 | 7.90 | 4.79% | 340,461 |
| Mar 31, 2026 | 7.48 | 7.56 | 7.47 | 7.54 | 7.54 | -0.25% | 107,873 |
| Mar 30, 2026 | 7.48 | 7.57 | 7.48 | 7.56 | 7.56 | 1.20% | 135,175 |
| Mar 27, 2026 | 7.61 | 7.61 | 7.46 | 7.47 | 7.47 | -2.16% | 61,085 |
| Mar 26, 2026 | 7.69 | 7.70 | 7.62 | 7.64 | 7.64 | -1.46% | 110,269 |
| Mar 25, 2026 | 7.74 | 7.76 | 7.70 | 7.75 | 7.75 | 1.76% | 243,048 |
| Mar 24, 2026 | 7.60 | 7.62 | 7.54 | 7.62 | 7.62 | 0.77% | 118,742 |
| Mar 23, 2026 | 7.34 | 7.66 | 7.33 | 7.56 | 7.56 | 1.38% | 94,055 |
| Mar 20, 2026 | 7.66 | 7.67 | 7.46 | 7.46 | 7.46 | -1.77% | 332,131 |
| Mar 19, 2026 | 7.64 | 7.66 | 7.54 | 7.59 | 7.59 | -2.00% | 151,890 |
| Mar 18, 2026 | 7.85 | 7.86 | 7.73 | 7.74 | 7.74 | -0.22% | 167,537 |